Globalstar, Inc. (GSAT)
NASDAQ: GSAT · Real-Time Price · USD
80.25
+0.30 (0.38%)
At close: Jun 26, 2026, 4:00 PM EDT
79.50
-0.75 (-0.93%)
After-hours: Jun 26, 2026, 6:21 PM EDT
Globalstar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 79.95 | 80.39 | 79.54 | 80.25 | 80.25 | 0.38% | 6,788,341 |
| Jun 25, 2026 | 80.03 | 80.13 | 78.84 | 79.95 | 79.95 | -0.24% | 1,743,134 |
| Jun 24, 2026 | 79.90 | 80.45 | 79.70 | 80.14 | 80.14 | 0.29% | 1,071,364 |
| Jun 23, 2026 | 79.27 | 80.33 | 79.00 | 79.91 | 79.91 | 0.13% | 940,562 |
| Jun 22, 2026 | 80.21 | 80.34 | 79.65 | 79.81 | 79.81 | -0.75% | 1,334,762 |
| Jun 18, 2026 | 80.44 | 80.87 | 79.60 | 80.41 | 80.41 | 0.50% | 1,358,852 |
| Jun 17, 2026 | 80.00 | 80.27 | 79.56 | 80.01 | 80.01 | 0.33% | 1,718,448 |
| Jun 16, 2026 | 81.54 | 81.78 | 79.50 | 79.75 | 79.75 | -2.47% | 3,881,618 |
| Jun 15, 2026 | 81.89 | 82.42 | 80.81 | 81.77 | 81.77 | 0.75% | 1,347,126 |
| Jun 12, 2026 | 81.90 | 81.90 | 80.25 | 81.16 | 81.16 | 0.06% | 1,119,753 |
| Jun 11, 2026 | 80.63 | 81.41 | 80.39 | 81.11 | 81.11 | 1.00% | 1,509,064 |
| Jun 10, 2026 | 80.55 | 81.32 | 80.19 | 80.31 | 80.31 | -0.86% | 1,289,218 |
| Jun 9, 2026 | 81.94 | 82.00 | 79.85 | 81.01 | 81.01 | -0.22% | 1,656,934 |
| Jun 8, 2026 | 81.82 | 81.99 | 80.86 | 81.19 | 81.19 | -0.37% | 1,015,188 |
| Jun 5, 2026 | 82.54 | 82.70 | 80.95 | 81.49 | 81.49 | -1.40% | 1,646,508 |
| Jun 4, 2026 | 81.83 | 82.99 | 81.68 | 82.65 | 82.65 | 1.29% | 1,106,347 |
| Jun 3, 2026 | 82.45 | 82.71 | 81.50 | 81.60 | 81.60 | -1.26% | 1,638,102 |
| Jun 2, 2026 | 82.52 | 82.97 | 81.96 | 82.64 | 82.64 | 0.18% | 1,332,744 |
| Jun 1, 2026 | 83.60 | 84.00 | 82.48 | 82.49 | 82.49 | -2.04% | 1,043,275 |
| May 29, 2026 | 83.81 | 84.42 | 83.13 | 84.21 | 84.21 | -0.26% | 1,371,854 |
| May 28, 2026 | 84.30 | 84.70 | 83.85 | 84.43 | 84.43 | 0.15% | 1,011,337 |
| May 27, 2026 | 83.94 | 84.67 | 83.66 | 84.30 | 84.30 | 0.85% | 1,606,420 |
| May 26, 2026 | 83.32 | 84.22 | 83.32 | 83.59 | 83.59 | 0.71% | 1,496,206 |
| May 22, 2026 | 82.99 | 83.15 | 82.62 | 83.00 | 83.00 | 0.35% | 751,458 |
| May 21, 2026 | 82.19 | 83.09 | 82.11 | 82.71 | 82.71 | 0.32% | 863,052 |
| May 20, 2026 | 81.80 | 82.57 | 81.78 | 82.45 | 82.45 | 0.82% | 933,973 |
| May 19, 2026 | 81.55 | 82.08 | 80.78 | 81.78 | 81.78 | 0.09% | 1,625,716 |
| May 18, 2026 | 81.85 | 82.40 | 81.25 | 81.71 | 81.71 | -0.33% | 1,857,233 |
| May 15, 2026 | 81.87 | 82.20 | 81.56 | 81.98 | 81.98 | -0.12% | 1,116,164 |
| May 14, 2026 | 82.36 | 82.76 | 81.95 | 82.08 | 82.08 | -0.30% | 1,105,436 |
| May 13, 2026 | 82.75 | 82.89 | 82.11 | 82.33 | 82.33 | -0.41% | 1,164,197 |
| May 12, 2026 | 81.81 | 83.00 | 81.53 | 82.67 | 82.67 | 0.51% | 1,144,051 |
| May 11, 2026 | 81.96 | 82.42 | 81.55 | 82.25 | 82.25 | 0.19% | 1,201,221 |
| May 8, 2026 | 81.48 | 82.15 | 81.41 | 82.09 | 82.09 | 0.75% | 930,466 |
| May 7, 2026 | 82.24 | 82.27 | 81.17 | 81.48 | 81.48 | -0.60% | 1,663,823 |
| May 6, 2026 | 82.00 | 82.30 | 81.77 | 81.97 | 81.97 | 0.12% | 1,223,978 |
| May 5, 2026 | 82.00 | 82.37 | 81.51 | 81.87 | 81.87 | 0.50% | 1,170,494 |
| May 4, 2026 | 81.92 | 82.64 | 81.32 | 81.46 | 81.46 | -0.29% | 935,541 |
| May 1, 2026 | 82.05 | 82.85 | 80.81 | 81.70 | 81.70 | -0.73% | 1,739,838 |
| Apr 30, 2026 | 82.34 | 82.55 | 81.09 | 82.30 | 82.30 | 0.82% | 1,695,984 |
| Apr 29, 2026 | 81.25 | 81.92 | 81.13 | 81.63 | 81.63 | 0.43% | 979,717 |
| Apr 28, 2026 | 81.25 | 81.69 | 81.06 | 81.28 | 81.28 | -0.76% | 1,212,972 |
| 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 |