Globalstar, Inc. (GSAT)
NASDAQ: GSAT · Real-Time Price · USD
45.28
+0.79 (1.78%)
Oct 21, 2025, 3:02 PM EDT - Market open
Globalstar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 44.28 | 46.55 | 43.74 | 45.44 | - | 2.14% | 455,843 |
| Oct 20, 2025 | 44.63 | 45.94 | 44.24 | 44.49 | 44.49 | 2.13% | 695,347 |
| Oct 17, 2025 | 43.30 | 45.16 | 42.84 | 43.56 | 43.56 | -1.63% | 749,757 |
| Oct 16, 2025 | 44.89 | 45.33 | 43.63 | 44.28 | 44.28 | -0.65% | 797,970 |
| Oct 15, 2025 | 45.17 | 46.05 | 44.01 | 44.57 | 44.57 | 2.91% | 868,180 |
| Oct 14, 2025 | 42.97 | 43.84 | 41.02 | 43.31 | 43.31 | -2.23% | 1,005,527 |
| Oct 13, 2025 | 45.00 | 45.88 | 44.24 | 44.30 | 44.30 | 2.10% | 831,048 |
| Oct 10, 2025 | 47.18 | 47.44 | 43.00 | 43.39 | 43.39 | -7.80% | 1,353,140 |
| Oct 9, 2025 | 45.25 | 47.32 | 45.20 | 47.06 | 47.06 | 3.36% | 1,027,162 |
| Oct 8, 2025 | 44.46 | 46.50 | 44.09 | 45.53 | 45.53 | 4.12% | 1,396,195 |
| Oct 7, 2025 | 44.50 | 46.02 | 42.59 | 43.73 | 43.73 | -2.26% | 1,792,491 |
| Oct 6, 2025 | 42.72 | 45.53 | 42.57 | 44.74 | 44.74 | 6.20% | 2,264,495 |
| Oct 3, 2025 | 40.46 | 42.23 | 39.80 | 42.13 | 42.13 | 4.62% | 1,380,072 |
| Oct 2, 2025 | 39.18 | 40.60 | 38.66 | 40.27 | 40.27 | 2.83% | 1,382,896 |
| Oct 1, 2025 | 35.95 | 39.18 | 35.39 | 39.16 | 39.16 | 7.61% | 1,558,968 |
| Sep 30, 2025 | 36.00 | 36.68 | 35.68 | 36.39 | 36.39 | 2.88% | 1,169,286 |
| Sep 29, 2025 | 34.50 | 36.59 | 34.42 | 35.37 | 35.37 | 3.45% | 1,201,691 |
| Sep 26, 2025 | 34.32 | 34.89 | 33.90 | 34.19 | 34.19 | -1.33% | 658,164 |
| Sep 25, 2025 | 35.01 | 35.40 | 34.00 | 34.65 | 34.65 | -3.00% | 805,380 |
| Sep 24, 2025 | 36.60 | 36.92 | 35.16 | 35.72 | 35.72 | -2.40% | 752,122 |
| Sep 23, 2025 | 36.09 | 37.75 | 36.02 | 36.60 | 36.60 | 1.50% | 805,217 |
| Sep 22, 2025 | 35.05 | 36.43 | 34.41 | 36.06 | 36.06 | 2.74% | 987,544 |
| Sep 19, 2025 | 34.87 | 36.08 | 34.35 | 35.10 | 35.10 | 1.56% | 1,747,719 |
| Sep 18, 2025 | 34.56 | 35.20 | 34.10 | 34.56 | 34.56 | 0.82% | 1,019,655 |
| Sep 17, 2025 | 32.13 | 34.90 | 32.09 | 34.28 | 34.28 | 6.82% | 1,853,316 |
| Sep 16, 2025 | 31.23 | 32.13 | 31.20 | 32.09 | 32.09 | 2.95% | 1,095,840 |
| Sep 15, 2025 | 30.05 | 31.25 | 29.64 | 31.17 | 31.17 | 4.11% | 1,042,115 |
| Sep 12, 2025 | 30.01 | 30.35 | 29.36 | 29.94 | 29.94 | -1.16% | 980,760 |
| Sep 11, 2025 | 31.76 | 31.97 | 29.82 | 30.29 | 30.29 | -2.67% | 1,563,659 |
| Sep 10, 2025 | 36.91 | 37.00 | 31.04 | 31.12 | 31.12 | -15.69% | 2,471,937 |
| Sep 9, 2025 | 40.03 | 40.56 | 35.90 | 36.91 | 36.91 | -2.71% | 4,073,149 |
| Sep 8, 2025 | 32.82 | 38.29 | 32.56 | 37.94 | 37.94 | 21.49% | 3,886,059 |
| Sep 5, 2025 | 31.04 | 31.56 | 30.78 | 31.23 | 31.23 | 1.76% | 719,916 |
| Sep 4, 2025 | 30.46 | 30.98 | 29.92 | 30.69 | 30.69 | 1.45% | 693,186 |
| Sep 3, 2025 | 30.71 | 31.77 | 30.08 | 30.25 | 30.25 | -0.33% | 863,011 |
| Sep 2, 2025 | 29.93 | 31.00 | 29.63 | 30.35 | 30.35 | 1.40% | 1,382,715 |
| Aug 29, 2025 | 28.70 | 30.10 | 28.16 | 29.93 | 29.93 | 4.14% | 942,106 |
| Aug 28, 2025 | 27.98 | 29.14 | 27.64 | 28.74 | 28.74 | 1.91% | 712,208 |
| Aug 27, 2025 | 28.03 | 28.90 | 27.91 | 28.20 | 28.20 | 0.79% | 709,835 |
| Aug 26, 2025 | 26.78 | 28.92 | 26.78 | 27.98 | 27.98 | 4.64% | 1,165,898 |
| Aug 25, 2025 | 26.67 | 27.11 | 26.45 | 26.74 | 26.74 | 0.15% | 446,461 |
| Aug 22, 2025 | 25.79 | 26.91 | 25.52 | 26.70 | 26.70 | 3.85% | 654,310 |
| Aug 21, 2025 | 24.67 | 25.85 | 24.37 | 25.71 | 25.71 | 3.17% | 934,933 |
| Aug 20, 2025 | 25.10 | 25.24 | 24.57 | 24.92 | 24.92 | -1.03% | 591,722 |
| Aug 19, 2025 | 26.32 | 26.56 | 25.15 | 25.18 | 25.18 | -4.44% | 433,936 |
| Aug 18, 2025 | 26.71 | 27.14 | 26.33 | 26.35 | 26.35 | -1.35% | 383,499 |
| Aug 15, 2025 | 27.02 | 27.23 | 26.53 | 26.71 | 26.71 | -0.85% | 514,507 |
| Aug 14, 2025 | 27.30 | 27.53 | 26.30 | 26.94 | 26.94 | -1.97% | 623,045 |
| Aug 13, 2025 | 28.37 | 28.44 | 27.03 | 27.48 | 27.48 | -2.24% | 680,971 |
| Aug 12, 2025 | 28.56 | 29.25 | 28.09 | 28.11 | 28.11 | -0.57% | 726,195 |