Globalstar, Inc. (GSAT)
NASDAQ: GSAT · Real-Time Price · USD
68.48
+0.19 (0.28%)
Dec 5, 2025, 4:00 PM EST - Market closed
Globalstar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.59 | 70.83 | 67.80 | 68.48 | 68.48 | 0.28% | 1,017,908 |
| Dec 4, 2025 | 65.20 | 68.99 | 64.50 | 68.29 | 68.29 | 4.80% | 973,686 |
| Dec 3, 2025 | 61.74 | 65.45 | 59.99 | 65.16 | 65.16 | 6.52% | 939,228 |
| Dec 2, 2025 | 60.45 | 62.33 | 59.56 | 61.17 | 61.17 | 1.75% | 652,536 |
| Dec 1, 2025 | 59.53 | 60.35 | 58.02 | 60.12 | 60.12 | -1.04% | 521,441 |
| Nov 28, 2025 | 61.00 | 61.05 | 59.64 | 60.75 | 60.75 | -0.48% | 265,138 |
| Nov 26, 2025 | 61.12 | 62.68 | 60.16 | 61.04 | 61.04 | 0.25% | 627,367 |
| Nov 25, 2025 | 59.96 | 61.82 | 58.69 | 60.89 | 60.89 | 1.67% | 651,499 |
| Nov 24, 2025 | 58.00 | 60.89 | 57.28 | 59.89 | 59.89 | 5.44% | 908,106 |
| 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 |
| Oct 13, 2025 | 45.00 | 45.88 | 44.24 | 44.30 | 44.30 | 2.10% | 831,048 |
| Oct 10, 2025 | 47.18 | 47.44 | 43.00 | 43.39 | 43.39 | -7.80% | 1,353,140 |
| Oct 9, 2025 | 45.25 | 47.32 | 45.20 | 47.06 | 47.06 | 3.36% | 1,027,162 |
| Oct 8, 2025 | 44.46 | 46.50 | 44.09 | 45.53 | 45.53 | 4.12% | 1,396,195 |
| Oct 7, 2025 | 44.50 | 46.02 | 42.59 | 43.73 | 43.73 | -2.26% | 1,792,491 |
| Oct 6, 2025 | 42.72 | 45.53 | 42.57 | 44.74 | 44.74 | 6.20% | 2,264,495 |
| Oct 3, 2025 | 40.46 | 42.23 | 39.80 | 42.13 | 42.13 | 4.62% | 1,380,072 |
| Oct 2, 2025 | 39.18 | 40.60 | 38.66 | 40.27 | 40.27 | 2.83% | 1,382,896 |
| Oct 1, 2025 | 35.95 | 39.18 | 35.39 | 39.16 | 39.16 | 7.61% | 1,558,968 |
| Sep 30, 2025 | 36.00 | 36.68 | 35.68 | 36.39 | 36.39 | 2.88% | 1,169,286 |
| Sep 29, 2025 | 34.50 | 36.59 | 34.42 | 35.37 | 35.37 | 3.45% | 1,201,691 |
| Sep 26, 2025 | 34.32 | 34.89 | 33.90 | 34.19 | 34.19 | -1.33% | 658,164 |
| Sep 25, 2025 | 35.01 | 35.40 | 34.00 | 34.65 | 34.65 | -3.00% | 805,380 |
| Sep 24, 2025 | 36.60 | 36.92 | 35.16 | 35.72 | 35.72 | -2.40% | 752,122 |
| Sep 23, 2025 | 36.09 | 37.75 | 36.02 | 36.60 | 36.60 | 1.50% | 805,217 |
| Sep 22, 2025 | 35.05 | 36.43 | 34.41 | 36.06 | 36.06 | 2.74% | 987,544 |
| Sep 19, 2025 | 34.87 | 36.08 | 34.35 | 35.10 | 35.10 | 1.56% | 1,747,719 |
| Sep 18, 2025 | 34.56 | 35.20 | 34.10 | 34.56 | 34.56 | 0.82% | 1,019,655 |
| Sep 17, 2025 | 32.13 | 34.90 | 32.09 | 34.28 | 34.28 | 6.82% | 1,853,316 |
| Sep 16, 2025 | 31.23 | 32.13 | 31.20 | 32.09 | 32.09 | 2.95% | 1,095,840 |
| Sep 15, 2025 | 30.05 | 31.25 | 29.64 | 31.17 | 31.17 | 4.11% | 1,042,115 |
| Sep 12, 2025 | 30.01 | 30.35 | 29.36 | 29.94 | 29.94 | -1.16% | 980,760 |
| Sep 11, 2025 | 31.76 | 31.97 | 29.82 | 30.29 | 30.29 | -2.67% | 1,563,659 |
| Sep 10, 2025 | 36.91 | 37.00 | 31.04 | 31.12 | 31.12 | -15.69% | 2,471,937 |
| Sep 9, 2025 | 40.03 | 40.56 | 35.90 | 36.91 | 36.91 | -2.71% | 4,073,149 |
| Sep 8, 2025 | 32.82 | 38.29 | 32.56 | 37.94 | 37.94 | 21.49% | 3,886,059 |
| Sep 5, 2025 | 31.04 | 31.56 | 30.78 | 31.23 | 31.23 | 1.76% | 719,916 |
| Sep 4, 2025 | 30.46 | 30.98 | 29.92 | 30.69 | 30.69 | 1.45% | 693,186 |
| Sep 3, 2025 | 30.71 | 31.77 | 30.08 | 30.25 | 30.25 | -0.33% | 866,205 |
| Sep 2, 2025 | 29.93 | 31.00 | 29.63 | 30.35 | 30.35 | 1.40% | 1,382,715 |
| Aug 29, 2025 | 28.70 | 30.10 | 28.16 | 29.93 | 29.93 | 4.14% | 942,106 |
| Aug 28, 2025 | 27.98 | 29.14 | 27.64 | 28.74 | 28.74 | 1.91% | 712,208 |
| Aug 27, 2025 | 28.03 | 28.90 | 27.91 | 28.20 | 28.20 | 0.79% | 709,835 |
| Aug 26, 2025 | 26.78 | 28.92 | 26.78 | 27.98 | 27.98 | 4.64% | 1,165,898 |
| Aug 25, 2025 | 26.67 | 27.11 | 26.45 | 26.74 | 26.74 | 0.15% | 446,461 |
| Aug 22, 2025 | 25.79 | 26.91 | 25.52 | 26.70 | 26.70 | 3.85% | 654,310 |
| Aug 21, 2025 | 24.67 | 25.85 | 24.37 | 25.71 | 25.71 | 3.17% | 934,933 |
| Aug 20, 2025 | 25.10 | 25.24 | 24.57 | 24.92 | 24.92 | -1.03% | 591,722 |
| Aug 19, 2025 | 26.32 | 26.56 | 25.15 | 25.18 | 25.18 | -4.44% | 433,936 |
| Aug 18, 2025 | 26.71 | 27.14 | 26.33 | 26.35 | 26.35 | -1.35% | 383,499 |
| Aug 15, 2025 | 27.02 | 27.23 | 26.53 | 26.71 | 26.71 | -0.85% | 514,507 |
| Aug 14, 2025 | 27.30 | 27.53 | 26.30 | 26.94 | 26.94 | -1.97% | 623,045 |
| Aug 13, 2025 | 28.37 | 28.44 | 27.03 | 27.48 | 27.48 | -2.24% | 680,971 |
| Aug 12, 2025 | 28.56 | 29.25 | 28.09 | 28.11 | 28.11 | -0.57% | 726,195 |
| Aug 11, 2025 | 28.64 | 28.82 | 27.75 | 28.27 | 28.27 | -0.70% | 1,014,101 |
| Aug 8, 2025 | 27.39 | 30.75 | 27.30 | 28.47 | 28.47 | 13.07% | 1,829,730 |
| Aug 7, 2025 | 26.30 | 26.45 | 24.69 | 25.18 | 25.18 | -3.71% | 734,457 |
| Aug 6, 2025 | 24.98 | 26.17 | 24.80 | 26.15 | 26.15 | 4.73% | 776,604 |
| Aug 5, 2025 | 24.46 | 25.10 | 24.39 | 24.97 | 24.97 | 2.97% | 632,737 |
| Aug 4, 2025 | 23.26 | 24.32 | 23.25 | 24.25 | 24.25 | 4.75% | 586,217 |
| Aug 1, 2025 | 23.05 | 23.45 | 22.35 | 23.15 | 23.15 | -1.45% | 780,302 |
| Jul 31, 2025 | 23.42 | 23.87 | 23.27 | 23.49 | 23.49 | -0.55% | 450,153 |
| Jul 30, 2025 | 23.95 | 24.02 | 23.36 | 23.62 | 23.62 | -0.92% | 357,327 |
| Jul 29, 2025 | 24.80 | 24.89 | 23.73 | 23.84 | 23.84 | -3.87% | 541,059 |
| Jul 28, 2025 | 24.56 | 24.88 | 24.29 | 24.80 | 24.80 | 0.94% | 412,404 |
| Jul 25, 2025 | 25.06 | 25.26 | 24.31 | 24.57 | 24.57 | -1.44% | 505,763 |
| Jul 24, 2025 | 26.06 | 26.13 | 24.71 | 24.93 | 24.93 | -4.48% | 652,726 |
| Jul 23, 2025 | 25.87 | 26.42 | 25.52 | 26.10 | 26.10 | 0.85% | 453,402 |
| Jul 22, 2025 | 25.98 | 26.25 | 25.55 | 25.88 | 25.88 | -0.38% | 538,783 |
| Jul 21, 2025 | 28.10 | 28.23 | 25.83 | 25.98 | 25.98 | -7.11% | 926,661 |
| Jul 18, 2025 | 28.40 | 28.56 | 27.64 | 27.97 | 27.97 | -1.10% | 428,198 |
| Jul 17, 2025 | 27.70 | 28.56 | 27.60 | 28.28 | 28.28 | 2.99% | 627,750 |