Globalstar, Inc. (GSAT)
NASDAQ: GSAT · Real-Time Price · USD
81.28
-0.62 (-0.76%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Globalstar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.25 | 81.69 | 81.06 | 81.28 | 81.28 | -0.76% | 1,212,545 |
| Apr 27, 2026 | 81.90 | 82.00 | 81.00 | 81.90 | 81.90 | 0.11% | 1,179,595 |
| 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 |
| Feb 13, 2026 | 58.76 | 61.90 | 58.31 | 60.06 | 60.06 | 1.80% | 481,235 |
| Feb 12, 2026 | 59.58 | 59.64 | 55.55 | 59.00 | 59.00 | 0.63% | 565,557 |
| Feb 11, 2026 | 60.15 | 60.50 | 57.13 | 58.63 | 58.63 | -0.26% | 427,486 |
| 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 |