Globalstar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	81.99	82.42	81.96	82.34	82.34	0.44%	375,234
Sep 3, 2026	81.58	82.00	81.22	81.98	81.98	0.64%	357,409
Sep 2, 2026	81.46	81.79	81.06	81.46	81.46	0.11%	382,291
Sep 1, 2026	81.03	81.60	81.02	81.37	81.37	-0.22%	811,790
Aug 31, 2026	81.70	81.84	81.43	81.55	81.55	-0.26%	612,372
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
Aug 5, 2026	83.47	83.76	83.07	83.45	83.45	-0.29%	913,353
Aug 4, 2026	83.43	84.00	83.34	83.69	83.69	-0.58%	871,824
Aug 3, 2026	83.12	84.85	83.12	84.18	84.18	0.96%	1,854,707
Jul 31, 2026	81.23	83.54	81.00	83.38	83.38	4.11%	2,283,437
Jul 30, 2026	79.59	80.21	79.25	80.09	80.09	1.93%	1,511,605
Jul 29, 2026	79.20	79.65	78.53	78.57	78.57	-0.59%	1,051,666
Jul 28, 2026	79.03	79.26	78.36	79.04	79.04	0.01%	1,064,225
Jul 27, 2026	79.25	79.34	78.80	79.03	79.03	0.13%	840,746
Jul 24, 2026	79.44	79.44	78.65	78.93	78.93	-0.33%	1,180,931
Jul 23, 2026	79.20	79.87	78.97	79.19	79.19	-0.94%	1,233,008
Jul 22, 2026	79.75	79.99	79.55	79.94	79.94	0.09%	542,542
Jul 21, 2026	79.69	80.44	79.42	79.87	79.87	0.68%	878,938
Jul 20, 2026	79.58	79.84	79.07	79.33	79.33	0.19%	1,032,328
Jul 17, 2026	79.24	80.09	79.05	79.18	79.18	-0.44%	1,420,510
Jul 16, 2026	80.30	80.72	79.43	79.53	79.53	-1.24%	1,372,582
Jul 15, 2026	80.15	80.75	80.10	80.53	80.53	0.47%	879,642
Jul 14, 2026	80.25	80.25	79.74	80.15	80.15	0.40%	734,978
Jul 13, 2026	79.79	80.46	79.74	79.83	79.83	-0.32%	818,685
Jul 10, 2026	80.17	80.69	79.81	80.09	80.09	0.09%	547,528
Jul 9, 2026	80.21	80.31	79.72	80.02	80.02	0.22%	472,175
Jul 8, 2026	79.82	79.96	79.25	79.85	79.85	-0.33%	1,039,296
Jul 7, 2026	80.41	80.50	79.56	80.11	80.11	-0.11%	976,916
Jul 6, 2026	80.50	80.50	79.96	80.20	80.20	-0.24%	702,128
Jul 2, 2026	81.12	81.34	79.74	80.39	80.39	-0.70%	1,219,587
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