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