Skip to main content
logo
Globalstar, Inc. (GSAT)
NASDAQ: GSAT · Real-Time Price · USD
27.97
-0.31 (-1.10%)
At close: Jul 18, 2025, 4:00 PM
27.77
-0.20 (-0.72%)
After-hours: Jul 18, 2025, 7:53 PM EDT

Globalstar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 202519.0819.2518.6018.9018.90-1.15%484,906
May 27, 202518.5019.3318.5019.1219.124.71%542,762
May 23, 202518.2118.4718.0018.2618.26-1.24%430,481
May 22, 202518.2018.5718.0318.4918.490.98%508,636
May 21, 202519.0019.0718.1418.3118.31-4.49%653,589
May 20, 202518.3219.3118.1819.1719.174.30%703,185
May 19, 202518.1018.3917.7618.3818.380.16%667,018
May 16, 202518.5818.8418.3218.3518.35-1.66%659,576
May 15, 202518.6918.8418.3018.6618.66-442,733
May 14, 202518.8519.3518.5318.6618.66-1.37%646,596
May 13, 202519.3719.5518.6218.9218.92-0.68%833,726
May 12, 202518.2719.0718.0119.0519.058.33%1,287,781
May 9, 202519.1519.2817.2417.5917.59-12.90%1,977,337
May 8, 202520.6620.6619.7820.1920.190.40%514,565
May 7, 202519.8720.6819.8720.1120.111.31%379,341