Skip to main content
logo
Globalstar, Inc. (GSAT)
NASDAQ: GSAT · Real-Time Price · USD
31.23
+0.54 (1.76%)
At close: Sep 5, 2025, 4:00 PM
31.39
+0.16 (0.51%)
After-hours: Sep 5, 2025, 6:39 PM EDT

Globalstar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202531.0431.5630.7831.2331.231.76%688,841
Sep 4, 202530.4630.9829.9230.6930.691.45%693,186
Sep 3, 202530.7131.7730.0830.2530.25-0.33%863,011
Sep 2, 202529.9331.0029.6330.3530.351.40%1,382,715
Aug 29, 202528.7030.1028.1629.9329.934.14%942,106
Aug 28, 202527.9829.1427.6428.7428.741.91%712,208
Aug 27, 202528.0328.9027.9128.2028.200.79%709,835
Aug 26, 202526.7828.9226.7827.9827.984.64%1,165,898
Aug 25, 202526.6727.1126.4526.7426.740.15%446,461
Aug 22, 202525.7926.9125.5226.7026.703.85%654,310
Aug 21, 202524.6725.8524.3725.7125.713.17%934,933
Aug 20, 202525.1025.2424.5724.9224.92-1.03%591,722
Aug 19, 202526.3226.5625.1525.1825.18-4.44%433,936
Aug 18, 202526.7127.1426.3326.3526.35-1.35%383,499
Aug 15, 202527.0227.2326.5326.7126.71-0.85%514,507
Aug 14, 202527.3027.5326.3026.9426.94-1.97%623,045
Aug 13, 202528.3728.4427.0327.4827.48-2.24%680,971
Aug 12, 202528.5629.2528.0928.1128.11-0.57%726,195
Aug 11, 202528.6428.8227.7528.2728.27-0.70%1,014,101
Aug 8, 202527.3930.7527.3028.4728.4713.07%1,829,730
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