Globalstar, Inc. (GSAT)
NASDAQ: GSAT · Real-Time Price · USD
21.28
-1.24 (-5.51%)
At close: Mar 28, 2025, 4:00 PM
21.87
+0.59 (2.75%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Globalstar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.32 | 22.38 | 20.99 | 21.28 | 21.28 | -5.51% | 590,627 |
| Mar 27, 2025 | 22.91 | 23.27 | 22.46 | 22.52 | 22.52 | -2.30% | 419,986 |
| Mar 26, 2025 | 23.13 | 23.41 | 22.65 | 23.05 | 23.05 | -0.60% | 439,181 |
| Mar 25, 2025 | 23.33 | 23.63 | 22.97 | 23.19 | 23.19 | -0.98% | 437,088 |
| Mar 24, 2025 | 22.45 | 23.48 | 22.33 | 23.42 | 23.42 | 6.60% | 747,307 |
| Mar 21, 2025 | 21.28 | 22.59 | 21.06 | 21.97 | 21.97 | 1.62% | 1,219,830 |
| Mar 20, 2025 | 21.48 | 22.23 | 21.48 | 21.62 | 21.62 | -0.37% | 532,997 |
| Mar 19, 2025 | 21.40 | 21.99 | 20.91 | 21.70 | 21.70 | 4.43% | 695,176 |
| Mar 18, 2025 | 21.25 | 21.34 | 20.50 | 20.78 | 20.78 | -3.84% | 742,415 |
| Mar 17, 2025 | 21.38 | 21.93 | 21.31 | 21.61 | 21.61 | 1.31% | 952,104 |
| Mar 14, 2025 | 21.72 | 21.99 | 21.25 | 21.33 | 21.33 | -0.42% | 483,667 |
| Mar 13, 2025 | 22.18 | 22.20 | 21.00 | 21.42 | 21.42 | -3.34% | 480,874 |
| Mar 12, 2025 | 22.26 | 22.66 | 21.54 | 22.16 | 22.16 | -0.14% | 635,619 |
| Mar 11, 2025 | 21.50 | 22.42 | 21.20 | 22.19 | 22.19 | 2.12% | 592,284 |
| Mar 10, 2025 | 22.49 | 22.85 | 21.22 | 21.73 | 21.73 | -5.89% | 655,554 |
| Mar 7, 2025 | 22.30 | 23.14 | 21.54 | 23.09 | 23.09 | 2.99% | 641,251 |
| Mar 6, 2025 | 22.72 | 23.04 | 22.03 | 22.42 | 22.42 | -2.90% | 518,390 |
| Mar 5, 2025 | 21.54 | 23.20 | 21.43 | 23.09 | 23.09 | 7.00% | 709,849 |
| Mar 4, 2025 | 20.41 | 21.98 | 19.77 | 21.58 | 21.58 | 3.08% | 927,233 |
| Mar 3, 2025 | 21.63 | 22.73 | 20.54 | 20.94 | 20.94 | -3.03% | 1,143,073 |
| Feb 28, 2025 | 19.30 | 21.91 | 19.09 | 21.59 | 21.59 | 0.14% | 1,688,348 |
| Feb 27, 2025 | 21.82 | 22.30 | 21.35 | 21.56 | 21.56 | -0.83% | 883,547 |
| Feb 26, 2025 | 20.36 | 21.90 | 20.12 | 21.74 | 21.74 | 11.09% | 1,026,172 |
| Feb 25, 2025 | 20.58 | 20.61 | 18.88 | 19.57 | 19.57 | -4.91% | 1,162,990 |
| Feb 24, 2025 | 20.75 | 21.04 | 19.90 | 20.58 | 20.58 | -0.44% | 717,966 |
| Feb 21, 2025 | 22.42 | 22.65 | 20.48 | 20.67 | 20.67 | -7.14% | 864,190 |
| Feb 20, 2025 | 22.87 | 23.00 | 21.41 | 22.26 | 22.26 | -3.26% | 1,048,985 |
| Feb 19, 2025 | 22.37 | 23.48 | 22.13 | 23.01 | 23.01 | 3.23% | 1,037,787 |
| Feb 18, 2025 | 22.66 | 23.49 | 22.15 | 22.29 | 22.29 | -1.63% | 817,633 |
| Feb 14, 2025 | 21.95 | 23.05 | 21.88 | 22.66 | 22.66 | 2.53% | 859,795 |
| Feb 13, 2025 | 21.64 | 22.10 | 20.85 | 22.10 | 22.10 | 4.94% | 914,194 |
| Feb 12, 2025 | 23.51 | 23.60 | 21.04 | 21.06 | 21.06 | -13.44% | 1,627,401 |
| Feb 11, 2025 | 26.99 | 26.99 | 23.30 | 24.33 | 24.33 | 3.97% | 1,577,073 |
| Feb 10, 2025 | 23.10 | 25.50 | 22.80 | 23.40 | 23.40 | 3.31% | 2,173,681 |
| Feb 7, 2025 | 24.00 | 24.15 | 22.20 | 22.65 | 22.65 | -5.63% | 1,273,816 |
| Feb 6, 2025 | 23.70 | 24.83 | 23.63 | 24.00 | 24.00 | 1.27% | 797,253 |
| Feb 5, 2025 | 23.10 | 23.85 | 22.65 | 23.70 | 23.70 | 2.60% | 610,989 |
| Feb 4, 2025 | 22.50 | 23.70 | 22.50 | 23.10 | 23.10 | 2.67% | 625,745 |
| Feb 3, 2025 | 21.45 | 22.88 | 21.30 | 22.50 | 22.50 | -1.96% | 655,968 |
| Jan 31, 2025 | 22.20 | 23.85 | 21.75 | 22.95 | 22.95 | 3.38% | 993,888 |
| Jan 30, 2025 | 23.40 | 23.70 | 21.75 | 22.20 | 22.20 | -5.73% | 1,056,195 |
| Jan 29, 2025 | 21.75 | 24.30 | 19.35 | 23.55 | 23.55 | -17.80% | 4,296,871 |
| Jan 28, 2025 | 28.05 | 28.80 | 27.45 | 28.65 | 28.65 | 4.95% | 478,779 |
| Jan 27, 2025 | 29.25 | 29.40 | 27.00 | 27.30 | 27.30 | -8.08% | 798,729 |
| Jan 24, 2025 | 28.65 | 30.60 | 28.65 | 29.70 | 29.70 | 4.21% | 640,118 |
| Jan 23, 2025 | 28.65 | 29.09 | 27.75 | 28.50 | 28.50 | -2.06% | 562,808 |
| Jan 22, 2025 | 29.70 | 29.70 | 28.20 | 29.10 | 29.10 | -1.52% | 616,290 |
| Jan 21, 2025 | 28.50 | 29.70 | 27.30 | 29.55 | 29.55 | 4.23% | 840,451 |
| Jan 17, 2025 | 28.50 | 29.03 | 27.90 | 28.35 | 28.35 | 1.61% | 448,332 |
| Jan 16, 2025 | 27.90 | 28.19 | 27.30 | 27.90 | 27.90 | - | 404,836 |