Skip to main content
Globalstar, Inc. (GSAT)
NYSEAMERICAN: GSAT · Real-Time Price · USD
1.950
+0.070 (3.72%)
At close: Dec 20, 2024, 4:00 PM
1.990
+0.040 (2.05%)
After-hours: Dec 20, 2024, 7:59 PM EST

Globalstar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.862.011.831.951.953.72%15,164,052
Dec 19, 20241.901.971.821.881.881.62%11,622,700
Dec 18, 20241.932.081.831.851.85-2.63%23,022,200
Dec 17, 20241.931.961.861.901.90-2.56%11,857,413
Dec 16, 20241.981.991.901.951.95-15,037,739
Dec 13, 20242.012.031.851.951.95-2.50%21,621,135
Dec 12, 20242.222.311.982.002.00-9.91%27,381,633
Dec 11, 20242.392.442.182.222.22-3.06%37,194,131
Dec 10, 20242.112.742.052.292.298.53%77,996,924
Dec 9, 20242.242.332.092.112.11-4.52%21,461,327
Dec 6, 20242.132.242.122.212.217.28%22,330,500
Dec 5, 20242.082.112.002.062.06-1.44%13,381,600
Dec 4, 20242.152.292.072.092.09-0.48%30,506,400
Dec 3, 20241.902.221.892.102.108.81%25,802,338
Dec 2, 20241.951.961.851.931.93-1.03%9,716,600
Nov 29, 20241.952.021.931.951.952.63%7,904,812
Nov 27, 20241.801.971.801.901.904.40%13,025,337
Nov 26, 20241.891.891.771.821.82-2.67%8,074,100
Nov 25, 20241.821.911.811.871.874.47%13,814,407
Nov 22, 20241.751.841.741.791.791.13%9,437,100
Nov 21, 20241.641.791.641.771.773.51%11,198,400
Nov 20, 20241.761.781.701.711.71-1.72%7,369,700
Nov 19, 20241.631.771.621.741.741.75%11,911,500
Nov 18, 20241.821.861.641.711.71-5.00%22,137,238
Nov 15, 20241.921.921.801.801.80-4.76%11,740,509
Nov 14, 20241.741.921.721.891.898.00%24,091,346
Nov 13, 20241.891.921.731.751.75-7.89%26,336,425
Nov 12, 20241.952.111.861.901.90-5.47%28,102,300
Nov 11, 20241.982.131.932.012.011.52%41,011,541
Nov 8, 20241.902.001.831.981.987.03%50,474,608
Nov 7, 20241.902.001.801.851.85-0.54%53,977,334
Nov 6, 20241.731.901.661.861.866.29%40,885,400
Nov 5, 20241.821.891.661.751.75-3.85%51,592,505
Nov 4, 20241.501.851.461.821.8230.94%119,827,302
Nov 1, 20241.431.531.201.391.3932.38%203,619,320
Oct 31, 20241.071.091.031.051.05-1.87%3,300,025
Oct 30, 20241.131.141.071.071.07-5.31%2,579,900
Oct 29, 20241.081.131.081.131.132.73%2,017,244
Oct 28, 20241.091.121.071.101.106.80%2,860,638
Oct 25, 20241.011.081.011.031.03-4,578,639
Oct 24, 20241.051.071.001.031.03-2.83%8,455,400
Oct 23, 20241.091.101.051.061.06-2.75%5,419,500
Oct 22, 20241.131.131.081.091.09-2.68%5,912,124
Oct 21, 20241.201.201.101.121.12-6.67%5,492,824
Oct 18, 20241.211.231.181.201.20-0.83%3,318,601
Oct 17, 20241.211.221.201.211.21-1,288,000
Oct 16, 20241.171.211.161.211.211.68%2,641,200
Oct 15, 20241.191.201.171.191.19-2,174,500
Oct 14, 20241.191.211.161.191.19-2,970,217
Oct 11, 20241.191.201.181.191.19-0.83%1,876,700
Oct 10, 20241.191.211.171.201.20-0.83%2,473,600
Oct 9, 20241.191.231.191.211.211.68%3,319,900
Oct 8, 20241.181.211.171.191.191.71%2,366,500
Oct 7, 20241.191.211.161.171.17-2.50%2,259,700
Oct 4, 20241.181.211.181.201.202.56%2,824,903
Oct 3, 20241.181.191.161.171.17-1,387,317
Oct 2, 20241.171.201.171.171.17-0.85%2,409,600
Oct 1, 20241.261.261.181.181.18-4.84%3,103,300
Sep 30, 20241.221.271.221.241.240.81%4,127,487
Sep 27, 20241.211.241.191.231.232.50%2,686,928
Sep 26, 20241.241.241.201.201.20-2.44%3,277,500
Sep 25, 20241.231.241.191.231.234.24%4,386,600
Sep 24, 20241.211.211.171.181.18-0.84%2,480,509
Sep 23, 20241.241.251.181.191.19-3.25%2,231,100
Sep 20, 20241.241.251.191.231.230.82%15,020,300
Sep 19, 20241.221.231.191.221.222.52%3,409,041
Sep 18, 20241.181.231.161.191.191.71%4,904,200
Sep 17, 20241.191.251.161.171.17-2.50%7,328,300
Sep 16, 20241.161.211.161.201.202.56%6,883,818
Sep 13, 20241.181.211.161.171.17-0.85%5,403,800
Sep 12, 20241.211.221.171.181.18-2.48%3,794,238
Sep 11, 20241.251.251.201.211.21-4.72%3,196,100
Sep 10, 20241.261.281.191.271.270.79%5,652,103
Sep 9, 20241.251.301.251.261.260.80%4,648,400
Sep 6, 20241.281.311.251.251.25-1.57%4,162,400
Sep 5, 20241.281.301.251.271.27-0.78%5,500,426
Sep 4, 20241.271.331.251.281.28-3,661,600
Sep 3, 20241.251.311.241.281.282.40%4,155,445
Aug 30, 20241.291.321.241.251.25-4.58%5,129,648
Aug 29, 20241.241.321.221.311.315.65%5,010,843
Aug 28, 20241.391.411.211.241.24-8.82%9,225,800
Aug 27, 20241.431.441.341.361.36-4.90%4,240,700
Aug 26, 20241.491.501.411.431.43-3.38%4,041,015
Aug 23, 20241.441.481.411.481.484.96%6,658,100
Aug 22, 20241.501.511.401.411.41-2.76%9,061,500
Aug 21, 20241.301.481.281.451.4514.17%12,713,516
Aug 20, 20241.331.361.271.271.27-4.51%5,064,700
Aug 19, 20241.281.351.241.331.336.40%8,492,500
Aug 16, 20241.251.271.221.251.25-3,641,600
Aug 15, 20241.221.281.201.251.253.31%5,157,000
Aug 14, 20241.201.221.191.211.21-2,243,215
Aug 13, 20241.201.211.191.211.211.68%2,787,720
Aug 12, 20241.181.201.161.191.191.71%3,180,442
Aug 9, 20241.201.211.151.171.17-2.50%4,036,845
Aug 8, 20241.131.211.111.201.2010.09%4,692,201
Aug 7, 20241.121.161.091.091.09-3,310,220
Aug 6, 20241.101.121.081.091.090.93%2,720,900
Aug 5, 20241.051.111.031.081.08-1.82%4,282,926
Aug 2, 20241.111.141.101.101.10-3.51%3,171,831
Aug 1, 20241.241.241.131.141.14-5.79%5,070,500