Globalstar, Inc. (GSAT)
NASDAQ: GSAT · Real-Time Price · USD
20.67
-1.59 (-7.14%)
At close: Feb 21, 2025, 4:00 PM
20.79
+0.12 (0.58%)
After-hours: Feb 21, 2025, 7:47 PM EST
Globalstar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 22.87 | 23.00 | 21.41 | 22.26 | 22.26 | -3.26% | 1,048,985 |
| Feb 19, 2025 | 22.37 | 23.48 | 22.13 | 23.01 | 23.01 | 3.23% | 1,037,787 |
| Feb 18, 2025 | 22.66 | 23.49 | 22.15 | 22.29 | 22.29 | -1.63% | 817,633 |
| Feb 14, 2025 | 21.95 | 23.05 | 21.88 | 22.66 | 22.66 | 2.53% | 859,795 |
| Feb 13, 2025 | 21.64 | 22.10 | 20.85 | 22.10 | 22.10 | 4.94% | 914,194 |
| Feb 12, 2025 | 23.51 | 23.60 | 21.04 | 21.06 | 21.06 | -13.44% | 1,627,401 |
| Feb 11, 2025 | 26.99 | 26.99 | 23.30 | 24.33 | 24.33 | 3.97% | 1,577,073 |
| Feb 10, 2025 | 23.10 | 25.50 | 22.80 | 23.40 | 23.40 | 3.31% | 2,173,681 |
| Feb 7, 2025 | 24.00 | 24.15 | 22.20 | 22.65 | 22.65 | -5.63% | 1,273,816 |
| Feb 6, 2025 | 23.70 | 24.83 | 23.63 | 24.00 | 24.00 | 1.27% | 797,253 |
| Feb 5, 2025 | 23.10 | 23.85 | 22.65 | 23.70 | 23.70 | 2.60% | 610,989 |
| Feb 4, 2025 | 22.50 | 23.70 | 22.50 | 23.10 | 23.10 | 2.67% | 625,745 |
| Feb 3, 2025 | 21.45 | 22.88 | 21.30 | 22.50 | 22.50 | -1.96% | 655,968 |
| Jan 31, 2025 | 22.20 | 23.85 | 21.75 | 22.95 | 22.95 | 3.38% | 993,888 |
| Jan 30, 2025 | 23.40 | 23.70 | 21.75 | 22.20 | 22.20 | -5.73% | 1,056,195 |
| Jan 29, 2025 | 21.75 | 24.30 | 19.35 | 23.55 | 23.55 | -17.80% | 4,296,871 |
| Jan 28, 2025 | 28.05 | 28.80 | 27.45 | 28.65 | 28.65 | 4.95% | 478,779 |
| Jan 27, 2025 | 29.25 | 29.40 | 27.00 | 27.30 | 27.30 | -8.08% | 798,729 |
| Jan 24, 2025 | 28.65 | 30.60 | 28.65 | 29.70 | 29.70 | 4.21% | 640,118 |
| Jan 23, 2025 | 28.65 | 29.09 | 27.75 | 28.50 | 28.50 | -2.06% | 562,808 |
| Jan 22, 2025 | 29.70 | 29.70 | 28.20 | 29.10 | 29.10 | -1.52% | 616,290 |
| Jan 21, 2025 | 28.50 | 29.70 | 27.30 | 29.55 | 29.55 | 4.23% | 840,451 |
| Jan 17, 2025 | 28.50 | 29.03 | 27.90 | 28.35 | 28.35 | 1.61% | 448,332 |
| Jan 16, 2025 | 27.90 | 28.19 | 27.30 | 27.90 | 27.90 | - | 404,836 |
| Jan 15, 2025 | 28.50 | 28.95 | 27.60 | 27.90 | 27.90 | 2.20% | 547,838 |
| Jan 14, 2025 | 27.90 | 28.35 | 27.15 | 27.30 | 27.30 | 1.11% | 447,763 |
| Jan 13, 2025 | 28.05 | 28.80 | 26.85 | 27.00 | 27.00 | -4.76% | 732,897 |
| Jan 10, 2025 | 29.10 | 29.40 | 28.05 | 28.35 | 28.35 | -4.55% | 735,607 |
| Jan 8, 2025 | 30.75 | 31.50 | 29.25 | 29.70 | 29.70 | -7.48% | 1,281,942 |
| Jan 7, 2025 | 33.00 | 33.75 | 31.50 | 32.10 | 32.10 | -2.28% | 1,126,955 |
| Jan 6, 2025 | 33.90 | 35.10 | 32.10 | 32.85 | 32.85 | -0.45% | 1,456,568 |
| Jan 3, 2025 | 31.95 | 34.50 | 31.80 | 33.00 | 33.00 | 3.77% | 1,279,025 |
| Jan 2, 2025 | 31.35 | 33.30 | 31.20 | 31.80 | 31.80 | 2.42% | 946,984 |
| Dec 31, 2024 | 33.30 | 33.60 | 30.90 | 31.05 | 31.05 | -4.61% | 902,848 |
| Dec 30, 2024 | 31.80 | 33.30 | 30.15 | 32.55 | 32.55 | 0.93% | 1,346,545 |
| Dec 27, 2024 | 31.65 | 33.38 | 30.45 | 32.25 | 32.25 | 0.94% | 1,343,606 |
| Dec 26, 2024 | 29.70 | 32.25 | 29.55 | 31.95 | 31.95 | 8.12% | 1,249,436 |
| Dec 24, 2024 | 29.55 | 30.00 | 28.50 | 29.55 | 29.55 | 2.07% | 375,434 |
| Dec 23, 2024 | 29.70 | 30.00 | 28.50 | 28.95 | 28.95 | -1.03% | 656,427 |
| Dec 20, 2024 | 27.90 | 30.15 | 27.45 | 29.25 | 29.25 | 3.72% | 1,053,146 |
| Dec 19, 2024 | 28.50 | 29.55 | 27.30 | 28.20 | 28.20 | 1.62% | 774,844 |
| Dec 18, 2024 | 28.95 | 31.13 | 27.45 | 27.75 | 27.75 | -2.63% | 1,534,813 |
| Dec 17, 2024 | 28.95 | 29.41 | 27.90 | 28.50 | 28.50 | -2.56% | 790,494 |
| Dec 16, 2024 | 29.70 | 29.85 | 28.50 | 29.25 | 29.25 | - | 1,002,515 |
| Dec 13, 2024 | 30.15 | 30.38 | 27.75 | 29.25 | 29.25 | -2.50% | 1,441,409 |
| Dec 12, 2024 | 33.30 | 34.65 | 29.70 | 30.00 | 30.00 | -9.91% | 1,825,442 |
| Dec 11, 2024 | 35.85 | 36.60 | 32.70 | 33.30 | 33.30 | -3.06% | 2,479,608 |
| Dec 10, 2024 | 31.65 | 41.10 | 30.75 | 34.35 | 34.35 | 8.53% | 5,199,794 |
| Dec 9, 2024 | 33.60 | 34.95 | 31.35 | 31.65 | 31.65 | -4.52% | 1,430,755 |
| Dec 6, 2024 | 31.95 | 33.60 | 31.80 | 33.15 | 33.15 | 7.28% | 1,488,697 |
| Dec 5, 2024 | 31.20 | 31.65 | 30.00 | 30.90 | 30.90 | -1.44% | 892,105 |
| Dec 4, 2024 | 32.25 | 34.35 | 31.05 | 31.35 | 31.35 | -0.48% | 2,033,757 |
| Dec 3, 2024 | 28.50 | 33.30 | 28.35 | 31.50 | 31.50 | 8.81% | 1,720,155 |
| Dec 2, 2024 | 29.25 | 29.40 | 27.75 | 28.95 | 28.95 | -1.03% | 647,770 |
| Nov 29, 2024 | 29.25 | 30.30 | 28.95 | 29.25 | 29.25 | 2.63% | 526,987 |
| Nov 27, 2024 | 27.00 | 29.55 | 26.93 | 28.50 | 28.50 | 4.40% | 868,355 |
| Nov 26, 2024 | 28.35 | 28.35 | 26.55 | 27.30 | 27.30 | -2.67% | 538,271 |
| Nov 25, 2024 | 27.30 | 28.65 | 27.15 | 28.05 | 28.05 | 4.47% | 920,960 |
| Nov 22, 2024 | 26.25 | 27.60 | 26.10 | 26.85 | 26.85 | 1.13% | 629,138 |
| Nov 21, 2024 | 24.60 | 26.78 | 24.60 | 26.55 | 26.55 | 3.51% | 746,559 |
| Nov 20, 2024 | 26.40 | 26.70 | 25.50 | 25.65 | 25.65 | -1.72% | 491,311 |
| Nov 19, 2024 | 24.45 | 26.48 | 24.30 | 26.10 | 26.10 | 1.75% | 794,097 |
| Nov 18, 2024 | 27.30 | 27.83 | 24.60 | 25.65 | 25.65 | -5.00% | 1,475,815 |
| Nov 15, 2024 | 28.80 | 28.80 | 27.00 | 27.00 | 27.00 | -4.76% | 782,700 |
| Nov 14, 2024 | 26.10 | 28.80 | 25.80 | 28.35 | 28.35 | 8.00% | 1,606,089 |
| Nov 13, 2024 | 28.35 | 28.80 | 25.88 | 26.25 | 26.25 | -7.89% | 1,755,761 |
| Nov 12, 2024 | 29.25 | 31.65 | 27.90 | 28.50 | 28.50 | -5.47% | 1,873,483 |
| Nov 11, 2024 | 29.70 | 31.95 | 28.95 | 30.15 | 30.15 | 1.52% | 2,734,102 |
| Nov 8, 2024 | 28.50 | 30.00 | 27.45 | 29.70 | 29.70 | 7.03% | 3,364,973 |
| Nov 7, 2024 | 28.50 | 30.00 | 27.00 | 27.75 | 27.75 | -0.54% | 3,598,488 |
| Nov 6, 2024 | 25.95 | 28.50 | 24.90 | 27.90 | 27.90 | 6.29% | 2,725,692 |
| Nov 5, 2024 | 27.30 | 28.35 | 24.90 | 26.25 | 26.25 | -3.85% | 3,439,500 |
| Nov 4, 2024 | 22.50 | 27.68 | 21.90 | 27.30 | 27.30 | 31.88% | 7,988,486 |
| Nov 1, 2024 | 21.45 | 22.95 | 18.00 | 20.70 | 20.70 | 31.43% | 13,574,621 |
| Oct 31, 2024 | 16.05 | 16.35 | 15.45 | 15.75 | 15.75 | -1.87% | 220,001 |
| Oct 30, 2024 | 16.95 | 17.10 | 16.05 | 16.05 | 16.05 | -5.31% | 171,992 |
| Oct 29, 2024 | 16.20 | 16.95 | 16.20 | 16.95 | 16.95 | 2.73% | 134,482 |
| Oct 28, 2024 | 16.35 | 16.80 | 16.05 | 16.50 | 16.50 | 6.80% | 190,709 |
| Oct 25, 2024 | 15.15 | 16.20 | 15.15 | 15.45 | 15.45 | - | 305,242 |
| Oct 24, 2024 | 15.75 | 16.05 | 15.00 | 15.45 | 15.45 | -2.83% | 563,693 |
| Oct 23, 2024 | 16.35 | 16.50 | 15.75 | 15.90 | 15.90 | -2.75% | 361,297 |
| Oct 22, 2024 | 16.95 | 16.95 | 16.20 | 16.35 | 16.35 | -2.68% | 394,141 |
| Oct 21, 2024 | 18.00 | 18.00 | 16.50 | 16.80 | 16.80 | -6.67% | 366,188 |
| Oct 18, 2024 | 18.15 | 18.45 | 17.70 | 18.00 | 18.00 | -0.83% | 221,240 |
| Oct 17, 2024 | 18.15 | 18.30 | 17.93 | 18.15 | 18.15 | - | 85,864 |
| Oct 16, 2024 | 17.55 | 18.15 | 17.40 | 18.15 | 18.15 | 1.68% | 176,079 |
| Oct 15, 2024 | 17.85 | 18.00 | 17.55 | 17.85 | 17.85 | - | 144,965 |
| Oct 14, 2024 | 17.85 | 18.11 | 17.40 | 17.85 | 17.85 | -0.83% | 198,014 |
| Oct 11, 2024 | 17.85 | 18.00 | 17.70 | 18.00 | 18.00 | - | 125,111 |
| Oct 10, 2024 | 17.85 | 18.15 | 17.55 | 18.00 | 18.00 | -0.83% | 164,906 |
| Oct 9, 2024 | 17.85 | 18.45 | 17.85 | 18.15 | 18.15 | 1.68% | 221,325 |
| Oct 8, 2024 | 17.70 | 18.15 | 17.55 | 17.85 | 17.85 | 1.71% | 157,763 |
| Oct 7, 2024 | 17.85 | 18.15 | 17.40 | 17.55 | 17.55 | -2.50% | 150,644 |
| Oct 4, 2024 | 17.70 | 18.15 | 17.70 | 18.00 | 18.00 | 2.56% | 188,326 |
| Oct 3, 2024 | 17.70 | 17.85 | 17.40 | 17.55 | 17.55 | - | 92,487 |
| Oct 2, 2024 | 17.55 | 18.00 | 17.48 | 17.55 | 17.55 | -0.85% | 160,639 |
| Oct 1, 2024 | 18.90 | 18.90 | 17.70 | 17.70 | 17.70 | -4.84% | 206,885 |
| Sep 30, 2024 | 18.30 | 19.05 | 18.30 | 18.60 | 18.60 | 0.81% | 275,165 |
| Sep 27, 2024 | 18.15 | 18.60 | 17.85 | 18.45 | 18.45 | 2.50% | 179,128 |
| Sep 26, 2024 | 18.60 | 18.60 | 18.00 | 18.00 | 18.00 | -2.44% | 218,496 |