Globalstar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	79.44	79.44	78.65	78.93	78.93	-0.33%	1,180,826
Jul 23, 2026	79.20	79.87	78.97	79.19	79.19	-0.94%	1,231,285
Jul 22, 2026	79.75	79.99	79.55	79.94	79.94	0.09%	539,829
Jul 21, 2026	79.69	80.44	79.42	79.87	79.87	0.68%	878,360
Jul 20, 2026	79.58	79.84	79.07	79.33	79.33	0.19%	1,031,655
Jul 17, 2026	79.24	80.09	79.05	79.18	79.18	-0.44%	1,420,344
Jul 16, 2026	80.30	80.72	79.43	79.53	79.53	-1.24%	1,372,040
Jul 15, 2026	80.15	80.75	80.10	80.53	80.53	0.47%	878,944
Jul 14, 2026	80.25	80.25	79.74	80.15	80.15	0.40%	734,585
Jul 13, 2026	79.79	80.46	79.74	79.83	79.83	-0.32%	818,629
Jul 10, 2026	80.17	80.69	79.81	80.09	80.09	0.09%	546,978
Jul 9, 2026	80.21	80.31	79.72	80.02	80.02	0.22%	472,040
Jul 8, 2026	79.82	79.96	79.25	79.85	79.85	-0.33%	1,039,227
Jul 7, 2026	80.41	80.50	79.56	80.11	80.11	-0.11%	976,471
Jul 6, 2026	80.50	80.50	79.96	80.20	80.20	-0.24%	701,991
Jul 2, 2026	81.12	81.34	79.74	80.39	80.39	-0.70%	1,219,432
Jul 1, 2026	81.40	81.78	80.82	80.96	80.96	-0.41%	1,065,286
Jun 30, 2026	81.00	81.48	80.57	81.29	81.29	0.20%	831,240
Jun 29, 2026	80.58	81.20	80.20	81.13	81.13	1.10%	1,070,906
Jun 26, 2026	79.95	80.39	79.54	80.25	80.25	0.38%	6,788,341
Jun 25, 2026	80.03	80.13	78.84	79.95	79.95	-0.24%	1,743,134
Jun 24, 2026	79.90	80.45	79.70	80.14	80.14	0.29%	1,071,364
Jun 23, 2026	79.27	80.33	79.00	79.91	79.91	0.13%	940,562
Jun 22, 2026	80.21	80.34	79.65	79.81	79.81	-0.75%	1,334,762
Jun 18, 2026	80.44	80.87	79.60	80.41	80.41	0.50%	1,358,852
Jun 17, 2026	80.00	80.27	79.56	80.01	80.01	0.33%	1,718,448
Jun 16, 2026	81.54	81.78	79.50	79.75	79.75	-2.47%	3,881,618
Jun 15, 2026	81.89	82.42	80.81	81.77	81.77	0.75%	1,347,126
Jun 12, 2026	81.90	81.90	80.25	81.16	81.16	0.06%	1,119,753
Jun 11, 2026	80.63	81.41	80.39	81.11	81.11	1.00%	1,509,064
Jun 10, 2026	80.55	81.32	80.19	80.31	80.31	-0.86%	1,289,218
Jun 9, 2026	81.94	82.00	79.85	81.01	81.01	-0.22%	1,656,934
Jun 8, 2026	81.82	81.99	80.86	81.19	81.19	-0.37%	1,015,188
Jun 5, 2026	82.54	82.70	80.95	81.49	81.49	-1.40%	1,646,508
Jun 4, 2026	81.83	82.99	81.68	82.65	82.65	1.29%	1,106,347
Jun 3, 2026	82.45	82.71	81.50	81.60	81.60	-1.26%	1,638,102
Jun 2, 2026	82.52	82.97	81.96	82.64	82.64	0.18%	1,332,744
Jun 1, 2026	83.60	84.00	82.48	82.49	82.49	-2.04%	1,043,275
May 29, 2026	83.81	84.42	83.13	84.21	84.21	-0.26%	1,371,854
May 28, 2026	84.30	84.70	83.85	84.43	84.43	0.15%	1,011,337
May 27, 2026	83.94	84.67	83.66	84.30	84.30	0.85%	1,606,420
May 26, 2026	83.32	84.22	83.32	83.59	83.59	0.71%	1,496,206
May 22, 2026	82.99	83.15	82.62	83.00	83.00	0.35%	751,458
May 21, 2026	82.19	83.09	82.11	82.71	82.71	0.32%	863,052
May 20, 2026	81.80	82.57	81.78	82.45	82.45	0.82%	933,973
May 19, 2026	81.55	82.08	80.78	81.78	81.78	0.09%	1,625,716
May 18, 2026	81.85	82.40	81.25	81.71	81.71	-0.33%	1,857,233
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