Globalstar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	81.25	81.69	81.06	81.30	-	-0.73%	889,753
Apr 27, 2026	81.90	82.00	81.00	81.90	81.90	0.11%	1,179,043
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
Mar 9, 2026	55.73	57.06	53.67	56.66	56.66	0.39%	984,312
Mar 6, 2026	57.58	60.30	56.37	56.44	56.44	-5.00%	692,986
Mar 5, 2026	60.45	60.70	57.14	59.41	59.41	-3.08%	516,456
Mar 4, 2026	61.41	63.58	60.32	61.30	61.30	1.44%	545,543
Mar 3, 2026	59.99	61.91	58.60	60.43	60.43	-2.53%	482,998
Mar 2, 2026	59.56	63.24	57.30	62.00	62.00	-0.43%	750,955
Feb 27, 2026	56.10	64.00	56.00	62.27	62.27	7.58%	1,210,089
Feb 26, 2026	63.11	64.27	57.73	57.88	57.88	-8.76%	954,708
Feb 25, 2026	63.65	65.02	63.16	63.44	63.44	0.99%	556,523
Feb 24, 2026	60.82	63.68	59.98	62.82	62.82	3.34%	572,021
Feb 23, 2026	60.00	61.50	59.30	60.79	60.79	1.15%	544,546
Feb 20, 2026	58.96	61.04	57.75	60.10	60.10	1.78%	573,331
Feb 19, 2026	58.11	59.27	57.59	59.05	59.05	0.07%	422,976
Feb 18, 2026	58.79	60.55	57.50	59.01	59.01	-0.08%	364,121
Feb 17, 2026	59.44	60.50	57.76	59.06	59.06	-1.67%	303,967