Globalstar, Inc. (GSAT)
NASDAQ: GSAT · Real-Time Price · USD
56.66
+0.22 (0.39%)
At close: Mar 9, 2026, 4:00 PM EDT
56.77
+0.11 (0.19%)
After-hours: Mar 9, 2026, 6:41 PM EDT
Globalstar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.73 | 57.06 | 53.67 | 56.66 | 56.66 | 0.39% | 983,049 |
| Mar 6, 2026 | 57.58 | 60.30 | 56.37 | 56.44 | 56.44 | -5.00% | 691,875 |
| Mar 5, 2026 | 60.45 | 60.70 | 57.14 | 59.41 | 59.41 | -3.08% | 515,457 |
| Mar 4, 2026 | 61.41 | 63.58 | 60.32 | 61.30 | 61.30 | 1.44% | 544,494 |
| Mar 3, 2026 | 59.99 | 61.91 | 58.60 | 60.43 | 60.43 | -2.53% | 482,258 |
| Mar 2, 2026 | 59.56 | 63.24 | 57.30 | 62.00 | 62.00 | -0.43% | 749,778 |
| Feb 27, 2026 | 56.10 | 64.00 | 56.00 | 62.27 | 62.27 | 7.58% | 1,207,468 |
| Feb 26, 2026 | 63.11 | 64.27 | 57.73 | 57.88 | 57.88 | -8.76% | 944,243 |
| Feb 25, 2026 | 63.65 | 65.02 | 63.16 | 63.44 | 63.44 | 0.99% | 554,863 |
| Feb 24, 2026 | 60.82 | 63.68 | 59.98 | 62.82 | 62.82 | 3.34% | 571,374 |
| Feb 23, 2026 | 60.00 | 61.50 | 59.30 | 60.79 | 60.79 | 1.15% | 542,904 |
| Feb 20, 2026 | 58.96 | 61.04 | 57.75 | 60.10 | 60.10 | 1.78% | 572,847 |
| Feb 19, 2026 | 58.11 | 59.27 | 57.59 | 59.05 | 59.05 | 0.07% | 422,113 |
| Feb 18, 2026 | 58.79 | 60.55 | 57.50 | 59.01 | 59.01 | -0.08% | 363,146 |
| Feb 17, 2026 | 59.44 | 60.50 | 57.76 | 59.06 | 59.06 | -1.67% | 303,662 |
| Feb 13, 2026 | 58.76 | 61.90 | 58.31 | 60.06 | 60.06 | 1.80% | 481,009 |
| Feb 12, 2026 | 59.58 | 59.64 | 55.55 | 59.00 | 59.00 | 0.63% | 564,563 |
| Feb 11, 2026 | 60.15 | 60.50 | 57.13 | 58.63 | 58.63 | -0.26% | 427,421 |
| Feb 10, 2026 | 58.76 | 60.16 | 57.20 | 58.78 | 58.78 | -0.17% | 400,674 |
| Feb 9, 2026 | 57.82 | 59.86 | 57.00 | 58.88 | 58.88 | 2.13% | 399,922 |
| Feb 6, 2026 | 55.95 | 57.96 | 54.01 | 57.65 | 57.65 | 6.50% | 518,244 |
| Feb 5, 2026 | 57.00 | 57.66 | 53.73 | 54.13 | 54.13 | -7.31% | 801,862 |
| Feb 4, 2026 | 61.63 | 61.63 | 56.68 | 58.40 | 58.40 | -5.78% | 858,042 |
| Feb 3, 2026 | 61.84 | 63.00 | 59.50 | 61.98 | 61.98 | 1.97% | 459,453 |
| Feb 2, 2026 | 61.62 | 62.99 | 59.78 | 60.78 | 60.78 | -1.36% | 529,292 |
| Jan 30, 2026 | 63.64 | 68.39 | 61.43 | 61.62 | 61.62 | -4.69% | 652,465 |
| Jan 29, 2026 | 67.55 | 67.55 | 62.33 | 64.65 | 64.65 | -4.29% | 605,837 |
| Jan 28, 2026 | 64.41 | 68.72 | 63.30 | 67.55 | 67.55 | 6.48% | 823,636 |
| Jan 27, 2026 | 60.50 | 64.25 | 60.30 | 63.44 | 63.44 | 5.03% | 452,046 |
| Jan 26, 2026 | 64.35 | 65.77 | 60.21 | 60.40 | 60.40 | -7.03% | 675,766 |
| Jan 23, 2026 | 65.23 | 66.80 | 63.78 | 64.97 | 64.97 | -1.07% | 453,667 |
| Jan 22, 2026 | 61.88 | 65.74 | 61.15 | 65.67 | 65.67 | 7.99% | 740,620 |
| Jan 21, 2026 | 59.92 | 61.54 | 57.73 | 60.81 | 60.81 | 1.60% | 558,300 |
| Jan 20, 2026 | 58.10 | 61.30 | 57.18 | 59.85 | 59.85 | -0.52% | 900,859 |
| Jan 16, 2026 | 63.10 | 66.91 | 59.95 | 60.16 | 60.16 | -4.19% | 1,376,104 |
| Jan 15, 2026 | 63.76 | 64.13 | 61.95 | 62.79 | 62.79 | -1.16% | 550,420 |
| Jan 14, 2026 | 63.98 | 64.99 | 61.22 | 63.53 | 63.53 | -1.20% | 698,269 |
| Jan 13, 2026 | 64.28 | 65.75 | 62.83 | 64.30 | 64.30 | 0.78% | 536,983 |
| Jan 12, 2026 | 59.65 | 64.40 | 58.10 | 63.80 | 63.80 | 6.33% | 681,268 |
| Jan 9, 2026 | 59.94 | 61.95 | 59.35 | 60.00 | 60.00 | 0.40% | 695,507 |
| Jan 8, 2026 | 61.50 | 64.84 | 59.73 | 59.76 | 59.76 | -1.79% | 839,568 |
| Jan 7, 2026 | 67.18 | 67.36 | 60.58 | 60.85 | 60.85 | -9.58% | 872,342 |
| Jan 6, 2026 | 63.63 | 67.56 | 62.11 | 67.30 | 67.30 | 5.02% | 721,485 |
| Jan 5, 2026 | 64.74 | 66.66 | 62.60 | 64.08 | 64.08 | 0.14% | 644,491 |
| Jan 2, 2026 | 62.00 | 64.30 | 60.23 | 63.99 | 63.99 | 4.83% | 655,961 |
| Dec 31, 2025 | 61.67 | 62.95 | 60.78 | 61.04 | 61.04 | -1.09% | 702,859 |
| Dec 30, 2025 | 60.15 | 62.80 | 58.64 | 61.72 | 61.72 | 2.88% | 775,894 |
| Dec 29, 2025 | 61.88 | 64.34 | 59.74 | 59.99 | 59.99 | -4.61% | 662,334 |
| Dec 26, 2025 | 63.40 | 63.40 | 61.06 | 62.89 | 62.89 | -0.57% | 379,257 |
| Dec 24, 2025 | 63.87 | 64.40 | 62.60 | 63.25 | 63.25 | -0.78% | 299,230 |
| Dec 23, 2025 | 65.01 | 65.78 | 61.69 | 63.75 | 63.75 | -4.32% | 652,485 |
| Dec 22, 2025 | 63.12 | 67.60 | 62.96 | 66.63 | 66.63 | 7.04% | 691,124 |
| Dec 19, 2025 | 59.22 | 62.74 | 59.00 | 62.25 | 62.25 | 6.16% | 1,235,276 |
| Dec 18, 2025 | 58.34 | 59.52 | 56.50 | 58.64 | 58.64 | 3.04% | 747,581 |
| Dec 17, 2025 | 64.00 | 65.00 | 55.82 | 56.91 | 56.91 | -10.66% | 1,446,499 |
| Dec 16, 2025 | 67.75 | 68.80 | 62.81 | 63.70 | 63.70 | -7.75% | 1,189,326 |
| Dec 15, 2025 | 73.88 | 74.18 | 68.50 | 69.05 | 69.05 | -5.42% | 747,711 |
| Dec 12, 2025 | 73.16 | 74.88 | 70.81 | 73.01 | 73.01 | -0.91% | 746,457 |
| Dec 11, 2025 | 70.93 | 74.78 | 70.00 | 73.68 | 73.68 | 4.84% | 850,439 |
| Dec 10, 2025 | 68.38 | 71.84 | 67.69 | 70.28 | 70.28 | 2.99% | 849,781 |
| Dec 9, 2025 | 67.50 | 69.73 | 66.68 | 68.24 | 68.24 | 0.65% | 526,951 |
| Dec 8, 2025 | 69.00 | 70.00 | 66.68 | 67.80 | 67.80 | -0.99% | 738,265 |
| Dec 5, 2025 | 68.59 | 70.83 | 67.80 | 68.48 | 68.48 | 0.28% | 1,019,642 |
| Dec 4, 2025 | 65.20 | 68.99 | 64.50 | 68.29 | 68.29 | 4.80% | 986,954 |
| Dec 3, 2025 | 61.74 | 65.45 | 59.99 | 65.16 | 65.16 | 6.52% | 1,015,993 |
| Dec 2, 2025 | 60.45 | 62.33 | 59.56 | 61.17 | 61.17 | 1.75% | 653,315 |
| Dec 1, 2025 | 59.53 | 60.35 | 58.02 | 60.12 | 60.12 | -1.04% | 524,016 |
| Nov 28, 2025 | 61.00 | 61.05 | 59.64 | 60.75 | 60.75 | -0.48% | 268,696 |
| Nov 26, 2025 | 61.12 | 62.68 | 60.16 | 61.04 | 61.04 | 0.25% | 628,666 |
| Nov 25, 2025 | 59.96 | 61.82 | 58.69 | 60.89 | 60.89 | 1.67% | 654,231 |
| Nov 24, 2025 | 58.00 | 60.89 | 57.28 | 59.89 | 59.89 | 5.44% | 915,191 |
| Nov 21, 2025 | 56.43 | 57.18 | 53.87 | 56.80 | 56.80 | 0.26% | 989,533 |
| Nov 20, 2025 | 60.96 | 62.17 | 56.20 | 56.66 | 56.66 | -4.73% | 938,309 |
| Nov 19, 2025 | 60.63 | 63.19 | 58.57 | 59.47 | 59.47 | -1.60% | 706,343 |
| Nov 18, 2025 | 58.38 | 61.79 | 57.37 | 60.44 | 60.44 | 2.11% | 956,934 |
| Nov 17, 2025 | 62.00 | 62.44 | 57.35 | 59.19 | 59.19 | -5.97% | 1,195,465 |
| Nov 14, 2025 | 60.84 | 65.11 | 59.84 | 62.95 | 62.95 | -0.36% | 989,687 |
| Nov 13, 2025 | 63.21 | 65.05 | 60.66 | 63.18 | 63.18 | -1.86% | 1,032,492 |
| Nov 12, 2025 | 60.51 | 65.52 | 60.08 | 64.38 | 64.38 | 7.44% | 2,295,781 |
| Nov 11, 2025 | 57.49 | 59.94 | 56.51 | 59.92 | 59.92 | 4.06% | 1,152,911 |
| Nov 10, 2025 | 53.29 | 60.40 | 52.88 | 57.58 | 57.58 | 14.06% | 2,172,472 |
| Nov 7, 2025 | 48.92 | 51.24 | 47.25 | 50.48 | 50.48 | 4.62% | 1,283,969 |
| Nov 6, 2025 | 50.80 | 50.80 | 47.70 | 48.25 | 48.25 | -5.63% | 1,112,365 |
| Nov 5, 2025 | 47.15 | 51.56 | 46.50 | 51.13 | 51.13 | 8.97% | 1,967,020 |
| Nov 4, 2025 | 49.00 | 50.01 | 46.67 | 46.92 | 46.92 | -6.87% | 1,200,344 |
| Nov 3, 2025 | 54.35 | 54.70 | 50.21 | 50.38 | 50.38 | -7.41% | 1,584,215 |
| Oct 31, 2025 | 49.25 | 55.78 | 48.65 | 54.41 | 54.41 | 7.15% | 2,941,029 |
| Oct 30, 2025 | 41.30 | 54.57 | 41.26 | 50.78 | 50.78 | 22.24% | 5,594,367 |
| Oct 29, 2025 | 42.23 | 42.98 | 41.06 | 41.54 | 41.54 | -0.60% | 541,935 |
| Oct 28, 2025 | 42.57 | 43.33 | 41.46 | 41.79 | 41.79 | -1.97% | 626,335 |
| Oct 27, 2025 | 46.37 | 46.39 | 41.50 | 42.63 | 42.63 | -5.83% | 1,193,408 |
| Oct 24, 2025 | 45.03 | 45.72 | 44.00 | 45.27 | 45.27 | 2.75% | 818,846 |
| Oct 23, 2025 | 42.31 | 46.75 | 42.09 | 44.06 | 44.06 | 4.76% | 2,203,609 |
| Oct 22, 2025 | 44.51 | 44.55 | 40.50 | 42.06 | 42.06 | -6.45% | 1,153,346 |
| Oct 21, 2025 | 44.28 | 46.55 | 43.74 | 44.96 | 44.96 | 1.06% | 846,857 |
| Oct 20, 2025 | 44.63 | 45.94 | 44.24 | 44.49 | 44.49 | 2.13% | 695,347 |
| Oct 17, 2025 | 43.30 | 45.16 | 42.84 | 43.56 | 43.56 | -1.63% | 749,757 |
| Oct 16, 2025 | 44.89 | 45.33 | 43.63 | 44.28 | 44.28 | -0.65% | 797,970 |
| Oct 15, 2025 | 45.17 | 46.05 | 44.01 | 44.57 | 44.57 | 2.91% | 868,180 |
| Oct 14, 2025 | 42.97 | 43.84 | 41.02 | 43.31 | 43.31 | -2.23% | 1,005,527 |