Globalstar, Inc. GSAT
NASDAQ · United States · Communications
$82.86-0.03 (-0.04%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $82.88 | -0.02% | $82.90 | $83.16 | $82.64 | 407.66K |
| 2026-09-30 | $82.89 | +0.36% | $82.71 | $83.18 | $82.51 | 572.10K |
| 2026-09-29 | $82.59 | +0.30% | $82.55 | $82.72 | $82.25 | 504.00K |
| 2026-09-28 | $82.34 | -0.65% | $82.61 | $82.65 | $82.29 | 609.90K |
| 2026-09-25 | $82.88 | +0.51% | $82.86 | $82.97 | $82.44 | 437.60K |
| 2026-09-24 | $82.46 | -0.05% | $82.19 | $82.75 | $82.00 | 672.40K |
| 2026-09-23 | $82.50 | -0.02% | $82.52 | $82.61 | $81.95 | 612.30K |
| 2026-09-22 | $82.52 | -0.63% | $82.80 | $82.98 | $82.37 | 490.10K |
| 2026-09-21 | $83.04 | +0.24% | $83.00 | $83.17 | $82.82 | 518.00K |
| 2026-09-18 | $82.84 | +0.39% | $82.40 | $82.87 | $82.40 | 1.32M |
| 2026-09-17 | $82.52 | +0.76% | $82.69 | $82.89 | $82.36 | 640.90K |
| 2026-09-16 | $81.90 | +0.09% | $81.99 | $82.11 | $81.55 | 592.70K |
| 2026-09-15 | $81.83 | -0.20% | $82.10 | $82.24 | $81.68 | 507.90K |
| 2026-09-14 | $81.99 | -0.59% | $81.91 | $82.38 | $81.75 | 474.20K |
| 2026-09-11 | $82.48 | +0.62% | $82.60 | $82.69 | $82.30 | 347.10K |
| 2026-09-10 | $81.97 | +0.36% | $81.21 | $82.18 | $81.21 | 391.70K |
| 2026-09-09 | $81.68 | -0.66% | $82.13 | $82.13 | $81.66 | 652.20K |
| 2026-09-08 | $82.22 | -0.15% | $82.25 | $82.40 | $81.84 | 457.70K |
| 2026-09-04 | $82.34 | +0.44% | $81.99 | $82.42 | $81.96 | 375.40K |
| 2026-09-03 | $81.98 | +0.64% | $81.58 | $82.00 | $81.22 | 357.50K |
| 2026-09-02 | $81.46 | +0.11% | $81.46 | $81.79 | $81.06 | 382.30K |
| 2026-09-01 | $81.37 | -0.22% | $81.03 | $81.60 | $81.02 | 811.90K |
| 2026-08-31 | $81.55 | -0.26% | $81.70 | $81.84 | $81.43 | 612.40K |
| 2026-08-28 | $81.76 | -0.35% | $82.16 | $82.46 | $81.65 | 925.90K |
| 2026-08-27 | $82.05 | +0.28% | $81.79 | $82.36 | $81.61 | 804.70K |
| 2026-08-26 | $81.82 | -0.26% | $82.01 | $82.20 | $81.54 | 697.50K |
| 2026-08-25 | $82.03 | -0.10% | $82.61 | $82.61 | $81.73 | 709.90K |
| 2026-08-24 | $82.11 | -0.30% | $82.06 | $82.68 | $82.00 | 496.90K |
| 2026-08-21 | $82.36 | +0.44% | $82.39 | $82.43 | $81.98 | 606.90K |
| 2026-08-20 | $82.00 | -0.56% | $82.30 | $82.54 | $81.93 | 686.70K |
| 2026-08-19 | $82.46 | -0.52% | $83.00 | $83.14 | $82.29 | 1.07M |
| 2026-08-18 | $82.89 | -0.17% | $82.27 | $83.07 | $82.27 | 608.50K |
| 2026-08-17 | $83.03 | +0.78% | $82.50 | $83.08 | $82.50 | 751.90K |
| 2026-08-14 | $82.39 | -0.27% | $82.70 | $82.73 | $81.84 | 609.30K |
| 2026-08-13 | $82.61 | -0.73% | $83.01 | $83.44 | $82.42 | 693.30K |
| 2026-08-12 | $83.22 | -0.41% | $83.95 | $83.95 | $82.91 | 739.40K |
| 2026-08-11 | $83.56 | -0.31% | $83.79 | $83.90 | $83.29 | 724.40K |
| 2026-08-10 | $83.82 | +0.50% | $83.17 | $84.03 | $83.04 | 613.80K |
| 2026-08-07 | $83.40 | +0.19% | $83.00 | $83.78 | $82.84 | 1.03M |
| 2026-08-06 | $83.24 | -0.25% | $83.24 | $83.56 | $83.16 | 815.00K |
| 2026-08-05 | $83.45 | -0.29% | $83.47 | $83.76 | $83.07 | 913.30K |
| 2026-08-04 | $83.69 | -0.58% | $83.43 | $84.00 | $83.34 | 871.70K |
| 2026-08-03 | $84.18 | +0.96% | $83.12 | $84.85 | $83.12 | 1.85M |
| 2026-07-31 | $83.38 | +4.11% | $81.23 | $83.54 | $81.00 | 2.28M |
| 2026-07-30 | $80.09 | +1.93% | $79.59 | $80.21 | $79.25 | 1.51M |
| 2026-07-29 | $78.57 | -0.59% | $79.20 | $79.65 | $78.53 | 1.05M |
| 2026-07-28 | $79.04 | +0.01% | $79.03 | $79.26 | $78.36 | 1.06M |
| 2026-07-27 | $79.03 | +0.13% | $79.25 | $79.34 | $78.80 | 840.70K |
| 2026-07-24 | $78.93 | -0.33% | $79.44 | $79.44 | $78.65 | 1.18M |
| 2026-07-23 | $79.19 | -0.94% | $79.20 | $79.87 | $78.97 | 1.23M |
| 2026-07-22 | $79.94 | +0.09% | $79.75 | $79.99 | $79.55 | 542.50K |
| 2026-07-21 | $79.87 | +0.68% | $79.69 | $80.44 | $79.42 | 878.90K |
| 2026-07-20 | $79.33 | +0.19% | $79.58 | $79.84 | $79.07 | 1.03M |
| 2026-07-17 | $79.18 | -0.44% | $79.24 | $80.09 | $79.05 | 1.42M |
| 2026-07-16 | $79.53 | -1.24% | $80.30 | $80.72 | $79.43 | 1.37M |
| 2026-07-15 | $80.53 | +0.47% | $80.15 | $80.75 | $80.10 | 879.60K |
| 2026-07-14 | $80.15 | +0.40% | $80.25 | $80.25 | $79.74 | 734.90K |
| 2026-07-13 | $79.83 | -0.32% | $79.79 | $80.46 | $79.74 | 818.70K |
| 2026-07-10 | $80.09 | +0.09% | $80.17 | $80.69 | $79.81 | 547.50K |
| 2026-07-09 | $80.02 | +0.21% | $80.21 | $80.31 | $79.72 | 472.10K |
| 2026-07-08 | $79.85 | -0.32% | $79.82 | $79.96 | $79.25 | 1.04M |
| 2026-07-07 | $80.11 | -0.11% | $80.41 | $80.50 | $79.56 | 976.70K |
| 2026-07-06 | $80.20 | -0.24% | $80.50 | $80.50 | $79.96 | 702.10K |
| 2026-07-02 | $80.39 | -0.70% | $81.12 | $81.34 | $79.74 | 1.22M |
| 2026-07-01 | $80.96 | -0.41% | $81.40 | $81.78 | $80.82 | 1.07M |
| 2026-06-30 | $81.29 | +0.20% | $81.00 | $81.48 | $80.57 | 831.20K |
| 2026-06-29 | $81.13 | +1.10% | $80.58 | $81.20 | $80.20 | 1.07M |
| 2026-06-26 | $80.25 | +0.38% | $79.95 | $80.39 | $79.54 | 6.79M |
| 2026-06-25 | $79.95 | -0.24% | $80.03 | $80.13 | $78.84 | 1.74M |
| 2026-06-24 | $80.14 | +0.29% | $79.90 | $80.45 | $79.70 | 1.07M |
| 2026-06-23 | $79.91 | +0.13% | $79.27 | $80.33 | $79.00 | 940.50K |
| 2026-06-22 | $79.81 | -0.75% | $80.21 | $80.34 | $79.65 | 1.33M |
| 2026-06-18 | $80.41 | +0.50% | $80.44 | $80.87 | $79.60 | 1.36M |
| 2026-06-17 | $80.01 | +0.33% | $80.00 | $80.27 | $79.56 | 1.72M |
| 2026-06-16 | $79.75 | -2.47% | $81.54 | $81.78 | $79.50 | 3.88M |
| 2026-06-15 | $81.77 | +0.75% | $81.89 | $82.42 | $80.81 | 1.35M |
| 2026-06-12 | $81.16 | +0.06% | $81.90 | $81.90 | $80.25 | 1.12M |
| 2026-06-11 | $81.11 | +1.00% | $80.63 | $81.41 | $80.39 | 1.51M |
| 2026-06-10 | $80.31 | -0.86% | $80.55 | $81.32 | $80.19 | 1.29M |
| 2026-06-09 | $81.01 | -0.22% | $81.94 | $82.00 | $79.85 | 1.66M |
| 2026-06-08 | $81.19 | -0.37% | $81.82 | $81.99 | $80.86 | 1.01M |
| 2026-06-05 | $81.49 | -1.40% | $82.54 | $82.70 | $80.95 | 1.65M |
| 2026-06-04 | $82.65 | +1.29% | $81.83 | $82.99 | $81.68 | 1.11M |
| 2026-06-03 | $81.60 | -1.26% | $82.45 | $82.71 | $81.50 | 1.64M |
| 2026-06-02 | $82.64 | +0.18% | $82.52 | $82.97 | $81.96 | 1.33M |
| 2026-06-01 | $82.49 | -2.04% | $83.60 | $84.00 | $82.48 | 1.04M |
| 2026-05-29 | $84.21 | -0.26% | $83.81 | $84.42 | $83.13 | 1.37M |
| 2026-05-28 | $84.43 | +0.15% | $84.30 | $84.70 | $83.85 | 1.01M |
| 2026-05-27 | $84.30 | +0.85% | $83.94 | $84.67 | $83.66 | 1.61M |
| 2026-05-26 | $83.59 | +0.71% | $83.32 | $84.22 | $83.32 | 1.50M |