Globalstar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	81.83	83.21	81.75	82.97	82.97	0.69%	612,479
Oct 14, 2026	82.44	82.94	82.26	82.40	82.40	-0.34%	642,471
Oct 13, 2026	82.87	83.21	82.58	82.68	82.68	-0.43%	768,821
Oct 12, 2026	83.79	83.93	82.92	83.04	83.04	-0.93%	829,906
Oct 9, 2026	83.58	83.85	83.20	83.82	83.82	0.72%	636,851
Oct 8, 2026	83.44	83.54	82.97	83.22	83.22	-0.54%	723,959
Oct 7, 2026	83.54	83.68	83.13	83.67	83.67	0.05%	337,919
Oct 6, 2026	83.60	83.74	83.35	83.63	83.63	0.11%	722,193
Oct 5, 2026	83.22	83.73	83.02	83.54	83.54	0.38%	596,861
Oct 2, 2026	83.19	83.42	83.00	83.22	83.22	0.41%	534,967
Oct 1, 2026	83.00	83.16	82.64	82.88	82.88	-0.01%	602,638
Sep 30, 2026	82.71	83.18	82.51	82.89	82.89	0.36%	572,127
Sep 29, 2026	82.55	82.72	82.25	82.59	82.59	0.30%	504,037
Sep 28, 2026	82.61	82.65	82.29	82.34	82.34	-0.65%	609,889
Sep 25, 2026	82.86	82.97	82.44	82.88	82.88	0.51%	437,636
Sep 24, 2026	82.19	82.75	82.00	82.46	82.46	-0.05%	672,494
Sep 23, 2026	82.52	82.61	81.95	82.50	82.50	-0.02%	612,295
Sep 22, 2026	82.80	82.98	82.37	82.52	82.52	-0.63%	490,935
Sep 21, 2026	83.00	83.17	82.82	83.04	83.04	0.24%	518,180
Sep 18, 2026	82.40	82.87	82.40	82.84	82.84	0.39%	1,319,636
Sep 17, 2026	82.69	82.89	82.36	82.52	82.52	0.76%	641,596
Sep 16, 2026	81.99	82.11	81.55	81.90	81.90	0.09%	592,661
Sep 15, 2026	82.10	82.24	81.68	81.83	81.83	-0.20%	508,071
Sep 14, 2026	81.91	82.38	81.75	81.99	81.99	-0.59%	474,234
Sep 11, 2026	82.60	82.69	82.30	82.48	82.48	0.62%	347,117
Sep 10, 2026	81.21	82.18	81.21	81.97	81.97	0.36%	391,756
Sep 9, 2026	82.13	82.13	81.66	81.68	81.68	-0.66%	652,162
Sep 8, 2026	82.25	82.40	81.84	82.22	82.22	-0.15%	457,840
Sep 4, 2026	81.99	82.42	81.96	82.34	82.34	0.44%	375,588
Sep 3, 2026	81.58	82.00	81.22	81.98	81.98	0.64%	357,988
Sep 2, 2026	81.46	81.79	81.06	81.46	81.46	0.11%	382,315
Sep 1, 2026	81.03	81.60	81.02	81.37	81.37	-0.22%	811,950
Aug 31, 2026	81.70	81.84	81.43	81.55	81.55	-0.26%	612,628
Aug 28, 2026	82.16	82.46	81.65	81.76	81.76	-0.35%	925,905
Aug 27, 2026	81.79	82.36	81.61	82.05	82.05	0.28%	804,706
Aug 26, 2026	82.01	82.20	81.54	81.82	81.82	-0.26%	697,596
Aug 25, 2026	82.61	82.61	81.73	82.03	82.03	-0.10%	709,962
Aug 24, 2026	82.06	82.68	82.00	82.11	82.11	-0.30%	496,956
Aug 21, 2026	82.39	82.43	81.98	82.36	82.36	0.44%	606,901
Aug 20, 2026	82.30	82.54	81.93	82.00	82.00	-0.56%	686,731
Aug 19, 2026	83.00	83.14	82.29	82.46	82.46	-0.52%	1,068,132
Aug 18, 2026	82.27	83.07	82.27	82.89	82.89	-0.17%	608,465
Aug 17, 2026	82.50	83.08	82.50	83.03	83.03	0.78%	752,109
Aug 14, 2026	82.70	82.73	81.84	82.39	82.39	-0.27%	609,283
Aug 13, 2026	83.01	83.44	82.42	82.61	82.61	-0.73%	693,302
Aug 12, 2026	83.95	83.95	82.91	83.22	83.22	-0.41%	739,715
Aug 11, 2026	83.79	83.90	83.29	83.56	83.56	-0.30%	724,415
Aug 10, 2026	83.17	84.03	83.04	83.82	83.82	0.50%	613,872
Aug 7, 2026	83.00	83.78	82.84	83.40	83.40	0.19%	1,030,804
Aug 6, 2026	83.24	83.56	83.16	83.24	83.24	-0.25%	815,121