Globalstar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	64.50	67.00	61.57	61.82	61.82	-3.65%	1,313,243
Mar 27, 2026	59.67	65.13	59.66	64.16	64.16	6.45%	1,296,606
Mar 26, 2026	67.49	67.49	60.05	60.28	60.28	-10.54%	1,384,473
Mar 25, 2026	63.00	74.65	63.00	67.38	67.38	10.30%	2,639,755
Mar 24, 2026	59.66	62.62	59.66	61.09	61.09	0.81%	511,562
Mar 23, 2026	59.40	60.93	58.57	60.60	60.60	3.18%	529,755
Mar 20, 2026	61.49	63.47	56.76	58.73	58.73	-4.55%	1,307,288
Mar 19, 2026	57.50	62.17	57.35	61.53	61.53	4.86%	492,777
Mar 18, 2026	60.78	60.78	57.60	58.68	58.68	-3.46%	605,639
Mar 17, 2026	59.57	61.66	59.50	60.78	60.78	3.31%	550,728
Mar 16, 2026	60.00	60.50	57.74	58.83	58.83	0.26%	494,559
Mar 13, 2026	57.39	60.20	56.95	58.68	58.68	2.75%	550,331
Mar 12, 2026	56.07	58.86	55.32	57.11	57.11	-0.83%	514,131
Mar 11, 2026	58.26	59.59	57.02	57.59	57.59	-2.01%	379,746
Mar 10, 2026	57.01	59.97	56.01	58.77	58.77	3.72%	408,016