NASDAQ : GSAT

Globalstar, Inc. — Price history

Communication Services · Telecom Services · United States

Last price 82.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.66B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Globalstar, Inc. (GSAT) closed at 83.215 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	82.5	83.59	82.5	83.215	154,572	+1.11%
2026-10-30	82.4	83.06	82	82.3	1,423,246	-1.47%
2026-10-29	83.7	83.92	82.77	83.53	1,203,537	-0.64%
2026-10-28	84	84.09	83.655	84.07	770,577	+0.20%
2026-10-27	82.87	84.32	82.785	83.9	2,120,858	+1.23%
2026-10-26	82.36	83.125	82.36	82.88	702,793	+0.44%
2026-10-23	82.15	82.56	81.91	82.52	499,521	+0.17%
2026-10-22	83	83.12	82.14	82.38	836,828	-1.25%
2026-10-21	83.45	83.67	83.13	83.42	472,119	+0.02%
2026-10-20	83.16	83.76	82.97	83.4	582,650	+0.17%
2026-10-19	82.87	83.59	82.87	83.26	689,658	+1.07%
2026-10-16	83.03	83.09	82.15	82.38	700,961	-0.71%
2026-10-15	81.83	83.205	81.75	82.97	612,479	+0.69%
2026-10-14	82.44	82.94	82.26	82.4	642,480	-0.34%
2026-10-13	82.87	83.21	82.575	82.68	768,821	-0.43%
2026-10-12	83.79	83.93	82.92	83.04	829,906	-0.93%
2026-10-09	83.58	83.85	83.195	83.82	636,851	+0.72%
2026-10-08	83.44	83.54	82.97	83.22	723,959	-0.54%
2026-10-07	83.54	83.68	83.132	83.67	337,919	+0.05%
2026-10-06	83.6	83.74	83.35	83.63	722,193	+0.11%
2026-10-05	83.22	83.725	83.02	83.54	596,861	+0.38%
2026-10-02	83.19	83.42	83	83.22	534,967	+0.41%
2026-10-01	83	83.16	82.64	82.88	602,638	-0.01%
2026-09-30	82.71	83.18	82.505	82.89	572,127	+0.36%
2026-09-29	82.55	82.72	82.25	82.59	504,036	+0.30%
2026-09-28	82.61	82.65	82.29	82.34	609,889	-0.65%
2026-09-25	82.86	82.97	82.44	82.88	437,636	+0.51%
2026-09-24	82.19	82.75	82	82.46	672,494	-0.05%
2026-09-23	82.52	82.609	81.95	82.5	612,295	-0.02%
2026-09-22	82.8	82.98	82.37	82.52	490,935	-0.63%
2026-09-21	83	83.17	82.82	83.04	518,180	+0.24%
2026-09-18	82.4	82.87	82.4	82.84	1,319,636	+0.39%
2026-09-17	82.69	82.885	82.36	82.52	641,596	+0.76%
2026-09-16	81.99	82.11	81.55	81.9	592,661	+0.09%
2026-09-15	82.1	82.24	81.68	81.83	508,071	-0.20%
2026-09-14	81.905	82.38	81.75	81.99	474,234	-0.59%
2026-09-11	82.6	82.69	82.303	82.48	347,117	+0.62%
2026-09-10	81.21	82.175	81.21	81.97	391,756	+0.36%
2026-09-09	82.13	82.13	81.66	81.68	652,162	-0.66%
2026-09-08	82.25	82.4	81.84	82.22	457,840	-0.15%
2026-09-04	81.99	82.42	81.96	82.34	375,588	+0.44%
2026-09-03	81.58	82	81.22	81.98	357,988	+0.64%
2026-09-02	81.46	81.79	81.06	81.46	382,315	+0.11%
2026-09-01	81.03	81.6	81.02	81.37	811,950	-0.22%
2026-08-31	81.7	81.84	81.43	81.55	612,628	-0.26%
2026-08-28	82.16	82.46	81.645	81.76	925,905	-0.35%
2026-08-27	81.79	82.36	81.61	82.05	804,706	+0.28%
2026-08-26	82.01	82.2	81.54	81.82	697,596	-0.26%
2026-08-25	82.605	82.61	81.73	82.03	709,962	-0.10%
2026-08-24	82.06	82.675	81.995	82.11	496,956	-0.30%
2026-08-21	82.39	82.43	81.975	82.36	606,901	+0.44%
2026-08-20	82.3	82.54	81.93	82	686,731	-0.56%
2026-08-19	83	83.14	82.29	82.46	1,068,132	-0.52%
2026-08-18	82.27	83.07	82.27	82.89	608,465	-0.17%
2026-08-17	82.5	83.08	82.5	83.03	752,109	+0.78%
2026-08-14	82.7	82.73	81.835	82.39	609,283	-0.27%
2026-08-13	83.01	83.435	82.42	82.61	693,302	-0.73%
2026-08-12	83.95	83.95	82.91	83.22	739,715	-0.41%
2026-08-11	83.79	83.9	83.29	83.56	724,415	-0.30%
2026-08-10	83.17	84.03	83.04	83.815	613,872	+0.50%
2026-08-07	83	83.78	82.84	83.4	1,030,804	+0.19%
2026-08-06	83.24	83.56	83.16	83.24	815,121	-0.25%
2026-08-05	83.47	83.76	83.07	83.45	913,353	-0.29%
2026-08-04	83.43	84	83.34	83.69	871,824	-0.58%
2026-08-03	83.12	84.85	83.12	84.18	1,854,707	+0.96%
2026-07-31	81.23	83.54	81	83.38	2,283,437	+4.11%
2026-07-30	79.59	80.21	79.25	80.09	1,511,605	+1.93%
2026-07-29	79.2	79.65	78.533	78.57	1,051,666	-0.59%
2026-07-28	79.03	79.26	78.36	79.04	1,064,225	+0.01%
2026-07-27	79.25	79.34	78.795	79.03	840,746	+0.13%
2026-07-24	79.44	79.44	78.65	78.93	1,180,931	-0.33%
2026-07-23	79.2	79.87	78.97	79.19	1,233,008	-0.94%
2026-07-22	79.75	79.99	79.545	79.94	542,542	+0.09%
2026-07-21	79.69	80.44	79.42	79.87	878,938	+0.68%
2026-07-20	79.58	79.84	79.07	79.33	1,032,328	+0.19%
2026-07-17	79.24	80.09	79.05	79.18	1,420,510	-0.44%
2026-07-16	80.3	80.72	79.43	79.53	1,372,582	-1.24%
2026-07-15	80.15	80.75	80.1	80.53	879,642	+0.47%
2026-07-14	80.25	80.25	79.74	80.15	734,978	+0.40%
2026-07-13	79.79	80.46	79.74	79.83	818,685	-0.32%
2026-07-10	80.17	80.69	79.81	80.09	547,528	+0.09%
2026-07-09	80.21	80.31	79.72	80.02	472,175	+0.22%
2026-07-08	79.82	79.96	79.25	79.845	1,039,296	-0.33%
2026-07-07	80.41	80.5	79.56	80.11	976,916	-0.11%
2026-07-06	80.5	80.5	79.96	80.2	702,128	-0.24%
2026-07-02	81.12	81.34	79.74	80.39	1,219,587	-0.70%
2026-07-01	81.4	81.78	80.82	80.96	1,065,286	-0.41%
2026-06-30	81	81.48	80.57	81.29	831,240	+0.20%
2026-06-29	80.58	81.2	80.2	81.13	1,070,906	+1.10%
2026-06-26	79.95	80.39	79.54	80.25	6,788,341	+0.38%
2026-06-25	80.03	80.125	78.835	79.95	1,743,134	-0.24%
2026-06-24	79.9	80.45	79.7	80.14	1,071,364	+0.29%
2026-06-23	79.265	80.33	79	79.91	940,562	+0.13%
2026-06-22	80.21	80.34	79.65	79.81	1,334,762	-0.75%
2026-06-18	80.44	80.87	79.6	80.41	1,358,852	+0.50%
2026-06-17	80	80.27	79.56	80.01	1,718,448	+0.33%
2026-06-16	81.54	81.78	79.5	79.75	3,881,618	-2.47%
2026-06-15	81.89	82.42	80.81	81.77	1,347,126	+0.75%
2026-06-12	81.9	81.9	80.25	81.16	1,119,753	+0.06%
2026-06-11	80.625	81.41	80.39	81.11	1,509,064	+1.00%
2026-06-10	80.55	81.32	80.19	80.31	1,289,218	-0.86%
2026-06-09	81.94	82	79.85	81.01	1,656,934	-0.22%
2026-06-08	81.82	81.99	80.86	81.19	1,015,188	-0.37%
2026-06-05	82.54	82.7	80.95	81.49	1,646,508	-1.40%
2026-06-04	81.83	82.99	81.68	82.65	1,106,347	+1.29%
2026-06-03	82.45	82.71	81.5	81.6	1,638,102	-1.26%
2026-06-02	82.52	82.965	81.96	82.64	1,332,744	+0.18%
2026-06-01	83.6	84	82.48	82.49	1,043,275	-2.04%
2026-05-29	83.81	84.42	83.13	84.21	1,371,854	-0.26%
2026-05-28	84.3	84.695	83.845	84.43	1,011,337	+0.15%
2026-05-27	83.94	84.67	83.66	84.3	1,606,420	+0.85%
2026-05-26	83.32	84.22	83.32	83.59	1,496,206	+0.71%
2026-05-22	82.99	83.15	82.615	83	751,458	+0.35%
2026-05-21	82.19	83.09	82.11	82.71	863,052	+0.32%
2026-05-20	81.8	82.57	81.78	82.45	933,973	+0.82%
2026-05-19	81.55	82.08	80.78	81.78	1,625,716	+0.09%
2026-05-18	81.85	82.4	81.245	81.71	1,857,233	-0.33%
2026-05-15	81.87	82.2	81.56	81.98	1,116,164	-0.12%
2026-05-14	82.36	82.76	81.95	82.08	1,105,436	-0.30%
2026-05-13	82.75	82.89	82.11	82.33	1,164,197	-0.41%