Skip to main content
logo
Globalstar, Inc. (GSAT)
NASDAQ: GSAT · Real-Time Price · USD
28.47
+3.29 (13.07%)
At close: Aug 8, 2025, 4:00 PM
28.50
+0.03 (0.11%)
After-hours: Aug 8, 2025, 7:59 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202527.3930.7527.3028.4728.4713.07%1,825,881
Aug 7, 202526.3026.4524.6925.1825.18-3.71%734,457
Aug 6, 202524.9826.1724.8026.1526.154.73%776,604
Aug 5, 202524.4625.1024.3924.9724.972.97%632,737
Aug 4, 202523.2624.3223.2524.2524.254.75%586,217
Aug 1, 202523.0523.4522.3523.1523.15-1.45%780,302
Jul 31, 202523.4223.8723.2723.4923.49-0.55%450,153
Jul 30, 202523.9524.0223.3623.6223.62-0.92%357,327
Jul 29, 202524.8024.8923.7323.8423.84-3.87%541,059
Jul 28, 202524.5624.8824.2924.8024.800.94%412,404
Jul 25, 202525.0625.2624.3124.5724.57-1.44%505,763
Jul 24, 202526.0626.1324.7124.9324.93-4.48%652,726
Jul 23, 202525.8726.4225.5226.1026.100.85%453,402
Jul 22, 202525.9826.2525.5525.8825.88-0.38%538,783
Jul 21, 202528.1028.2325.8325.9825.98-7.11%926,661
Jul 18, 202528.4028.5627.6427.9727.97-1.10%428,198
Jul 17, 202527.7028.5627.6028.2828.282.99%627,750
Jul 16, 202527.8228.0626.8427.4627.46-0.62%491,132
Jul 15, 202527.8428.1727.4727.6327.63-655,870
Jul 14, 202527.1227.6727.0227.6327.631.77%447,000
Jul 11, 202527.2127.5327.0227.1527.15-0.59%479,241
Jul 10, 202527.0127.4726.5327.3127.311.04%560,159
Jul 9, 202527.2927.6526.6527.0327.030.30%809,871
Jul 8, 202526.4227.3826.2026.9526.951.62%1,118,570
Jul 7, 202525.6926.5924.7426.5226.526.42%1,989,759
Jul 3, 202524.0024.9723.8524.9224.924.75%521,382
Jul 2, 202523.0723.9923.0523.7923.792.81%446,024
Jul 1, 202523.3223.5522.8623.1423.14-1.74%482,946
Jun 30, 202523.6323.7223.1023.5523.550.04%508,995
Jun 27, 202523.5524.0723.2723.5423.540.56%1,008,592
Jun 26, 202523.4723.6122.9323.4123.410.86%451,460
Jun 25, 202523.7124.0123.0823.2123.21-2.40%493,402
Jun 24, 202524.1624.3323.7023.7823.78-0.04%503,870
Jun 23, 202523.0223.8322.8023.7923.791.32%517,922
Jun 20, 202524.2024.5623.4523.4823.48-1.51%655,006
Jun 18, 202523.4324.1823.2223.8423.842.19%587,148
Jun 17, 202523.1123.4322.7323.3323.33-0.21%525,117
Jun 16, 202522.1423.5821.9523.3823.386.51%668,062
Jun 13, 202521.7922.4221.5921.9521.95-1.08%575,642
Jun 12, 202521.9022.2721.6122.1922.191.19%467,049
Jun 11, 202521.9322.3421.6921.9321.930.60%634,640
Jun 10, 202521.2421.9821.0821.8021.802.88%858,143
Jun 9, 202520.1621.9520.1621.1921.196.48%950,077
Jun 6, 202520.0520.1119.6319.9019.900.86%403,435
Jun 5, 202519.5820.1819.2719.7319.730.56%606,407
Jun 4, 202519.0019.7818.8119.6219.623.54%556,693
Jun 3, 202518.6019.0718.3318.9518.952.05%477,142
Jun 2, 202518.1919.0717.9118.5718.570.60%843,552
May 30, 202518.5318.6218.0718.4618.46-1.34%652,480
May 29, 202519.0319.1018.5418.7118.71-1.01%467,974