Globalstar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	80.55	81.32	80.19	80.31	80.31	-0.86%	1,288,923
Jun 9, 2026	81.94	82.00	79.85	81.01	81.01	-0.22%	1,656,279
Jun 8, 2026	81.82	81.99	80.86	81.19	81.19	-0.37%	1,014,759
Jun 5, 2026	82.54	82.70	80.95	81.49	81.49	-1.40%	1,645,799
Jun 4, 2026	81.83	82.99	81.68	82.65	82.65	1.29%	1,106,027
Jun 3, 2026	82.45	82.71	81.50	81.60	81.60	-1.26%	1,630,987
Jun 2, 2026	82.52	82.97	81.96	82.64	82.64	0.18%	1,331,786
Jun 1, 2026	83.60	84.00	82.48	82.49	82.49	-2.04%	1,032,966
May 29, 2026	83.81	84.42	83.13	84.21	84.21	-0.26%	1,369,469
May 28, 2026	84.30	84.70	83.85	84.43	84.43	0.15%	1,009,907
May 27, 2026	83.94	84.67	83.66	84.30	84.30	0.85%	1,602,463
May 26, 2026	83.32	84.22	83.32	83.59	83.59	0.71%	1,495,012
May 22, 2026	82.99	83.15	82.62	83.00	83.00	0.35%	750,963
May 21, 2026	82.19	83.09	82.11	82.71	82.71	0.32%	862,155
May 20, 2026	81.80	82.57	81.78	82.45	82.45	0.82%	933,636
May 19, 2026	81.55	82.08	80.78	81.78	81.78	0.09%	1,625,367
May 18, 2026	81.85	82.40	81.25	81.71	81.71	-0.33%	1,856,775
May 15, 2026	81.87	82.20	81.56	81.98	81.98	-0.12%	1,116,164
May 14, 2026	82.36	82.76	81.95	82.08	82.08	-0.30%	1,105,436
May 13, 2026	82.75	82.89	82.11	82.33	82.33	-0.41%	1,164,197
May 12, 2026	81.81	83.00	81.53	82.67	82.67	0.51%	1,144,051
May 11, 2026	81.96	82.42	81.55	82.25	82.25	0.19%	1,201,221
May 8, 2026	81.48	82.15	81.41	82.09	82.09	0.75%	930,466
May 7, 2026	82.24	82.27	81.17	81.48	81.48	-0.60%	1,663,823
May 6, 2026	82.00	82.30	81.77	81.97	81.97	0.12%	1,223,978
May 5, 2026	82.00	82.37	81.51	81.87	81.87	0.50%	1,170,494
May 4, 2026	81.92	82.64	81.32	81.46	81.46	-0.29%	935,541
May 1, 2026	82.05	82.85	80.81	81.70	81.70	-0.73%	1,739,838
Apr 30, 2026	82.34	82.55	81.09	82.30	82.30	0.82%	1,695,984
Apr 29, 2026	81.25	81.92	81.13	81.63	81.63	0.43%	979,717
Apr 28, 2026	81.25	81.69	81.06	81.28	81.28	-0.76%	1,212,972
Apr 27, 2026	81.90	82.00	81.00	81.90	81.90	0.11%	1,179,595
Apr 24, 2026	81.90	82.10	81.17	81.81	81.81	0.64%	1,352,356
Apr 23, 2026	81.37	81.58	80.43	81.29	81.29	-0.06%	1,477,896
Apr 22, 2026	80.67	81.36	80.07	81.34	81.34	1.23%	1,658,639
Apr 21, 2026	80.53	80.75	79.88	80.35	80.35	-0.01%	1,402,415
Apr 20, 2026	79.90	80.37	79.62	80.36	80.36	0.42%	2,133,795
Apr 17, 2026	80.20	80.80	79.76	80.02	80.02	-0.01%	1,991,314
Apr 16, 2026	80.06	80.35	79.70	80.03	80.03	-0.76%	2,499,397
Apr 15, 2026	79.90	80.93	79.44	80.64	80.64	0.91%	4,109,770
Apr 14, 2026	78.80	81.07	78.45	79.91	79.91	9.63%	12,495,627
Apr 13, 2026	72.45	74.20	72.36	72.89	72.89	-0.37%	629,624
Apr 10, 2026	73.37	77.00	72.00	73.16	73.16	0.04%	1,367,622
Apr 9, 2026	74.84	75.90	72.09	73.13	73.13	-2.38%	1,007,968
Apr 8, 2026	75.42	77.08	73.55	74.91	74.91	1.44%	1,274,861
Apr 7, 2026	71.87	73.99	71.50	73.85	73.85	1.64%	809,384
Apr 6, 2026	76.56	76.97	71.30	72.66	72.66	-6.52%	1,727,652
Apr 2, 2026	76.08	78.30	72.50	77.73	77.73	13.42%	4,852,670
Apr 1, 2026	67.90	72.98	67.38	68.53	68.53	3.18%	1,541,535
Mar 31, 2026	63.18	67.86	63.18	66.42	66.42	7.44%	1,049,418