Globalstar, Inc. (GSAT)
NASDAQ: GSAT · Real-Time Price · USD
19.05
+1.46 (8.30%)
At close: May 12, 2025, 4:00 PM
19.25
+0.20 (1.05%)
After-hours: May 12, 2025, 7:56 PM EDT
Globalstar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 18.27 | 19.07 | 18.01 | 19.05 | 19.05 | 8.33% | 1,287,781 |
| May 9, 2025 | 19.15 | 19.28 | 17.24 | 17.59 | 17.59 | -12.90% | 1,977,337 |
| May 8, 2025 | 20.66 | 20.66 | 19.78 | 20.19 | 20.19 | 0.40% | 514,565 |
| May 7, 2025 | 19.87 | 20.68 | 19.87 | 20.11 | 20.11 | 1.31% | 379,341 |
| May 6, 2025 | 19.55 | 19.94 | 19.51 | 19.85 | 19.85 | -0.20% | 246,718 |
| May 5, 2025 | 20.12 | 20.22 | 19.80 | 19.89 | 19.89 | -2.50% | 338,012 |
| May 2, 2025 | 19.88 | 20.70 | 19.74 | 20.40 | 20.40 | 3.66% | 461,907 |
| May 1, 2025 | 19.48 | 19.93 | 19.16 | 19.68 | 19.68 | 2.39% | 483,201 |
| Apr 30, 2025 | 19.25 | 19.39 | 18.79 | 19.22 | 19.22 | -2.29% | 394,969 |
| Apr 29, 2025 | 19.63 | 19.92 | 19.43 | 19.67 | 19.67 | -0.15% | 293,314 |
| Apr 28, 2025 | 19.59 | 20.02 | 19.34 | 19.70 | 19.70 | 0.46% | 334,491 |
| Apr 25, 2025 | 19.32 | 19.67 | 19.14 | 19.61 | 19.61 | 0.31% | 304,126 |
| Apr 24, 2025 | 19.09 | 19.60 | 19.06 | 19.55 | 19.55 | 2.36% | 325,006 |
| Apr 23, 2025 | 19.64 | 20.10 | 19.03 | 19.10 | 19.10 | 0.58% | 450,513 |
| Apr 22, 2025 | 19.06 | 19.57 | 18.90 | 18.99 | 18.99 | -0.21% | 425,838 |
| Apr 21, 2025 | 19.40 | 19.48 | 18.84 | 19.03 | 19.03 | -2.76% | 412,097 |
| Apr 17, 2025 | 19.52 | 19.67 | 19.15 | 19.57 | 19.57 | 0.54% | 292,348 |
| Apr 16, 2025 | 19.37 | 19.65 | 18.95 | 19.47 | 19.47 | -1.24% | 506,807 |
| Apr 15, 2025 | 19.57 | 20.01 | 19.44 | 19.71 | 19.71 | 0.87% | 318,704 |
| Apr 14, 2025 | 20.15 | 20.22 | 19.01 | 19.54 | 19.54 | -0.10% | 438,342 |
| Apr 11, 2025 | 19.36 | 19.75 | 18.66 | 19.56 | 19.56 | 1.35% | 906,586 |
| Apr 10, 2025 | 19.75 | 19.96 | 18.82 | 19.30 | 19.30 | -3.60% | 1,044,078 |
| Apr 9, 2025 | 18.13 | 20.55 | 17.80 | 20.02 | 20.02 | 8.51% | 745,065 |
| Apr 8, 2025 | 19.71 | 19.91 | 18.08 | 18.45 | 18.45 | -1.34% | 745,193 |
| Apr 7, 2025 | 17.32 | 20.05 | 17.30 | 18.70 | 18.70 | 0.32% | 1,288,895 |
| Apr 4, 2025 | 18.42 | 19.40 | 17.93 | 18.64 | 18.64 | -5.14% | 1,041,339 |
| Apr 3, 2025 | 19.94 | 19.94 | 19.19 | 19.65 | 19.65 | -5.57% | 666,368 |
| Apr 2, 2025 | 20.64 | 21.14 | 20.20 | 20.81 | 20.81 | 0.48% | 516,068 |
| Apr 1, 2025 | 20.77 | 21.36 | 20.31 | 20.71 | 20.71 | -0.72% | 475,027 |
| Mar 31, 2025 | 20.71 | 21.13 | 20.34 | 20.86 | 20.86 | -1.97% | 702,713 |
| Mar 28, 2025 | 22.32 | 22.38 | 20.99 | 21.28 | 21.28 | -5.51% | 590,627 |
| Mar 27, 2025 | 22.91 | 23.27 | 22.46 | 22.52 | 22.52 | -2.30% | 419,986 |
| Mar 26, 2025 | 23.13 | 23.41 | 22.65 | 23.05 | 23.05 | -0.60% | 439,181 |
| Mar 25, 2025 | 23.33 | 23.63 | 22.97 | 23.19 | 23.19 | -0.98% | 437,088 |
| Mar 24, 2025 | 22.45 | 23.48 | 22.33 | 23.42 | 23.42 | 6.60% | 747,307 |
| Mar 21, 2025 | 21.28 | 22.59 | 21.06 | 21.97 | 21.97 | 1.62% | 1,219,830 |
| Mar 20, 2025 | 21.48 | 22.23 | 21.48 | 21.62 | 21.62 | -0.37% | 532,997 |
| Mar 19, 2025 | 21.40 | 21.99 | 20.91 | 21.70 | 21.70 | 4.43% | 695,176 |
| Mar 18, 2025 | 21.25 | 21.34 | 20.50 | 20.78 | 20.78 | -3.84% | 742,415 |
| Mar 17, 2025 | 21.38 | 21.93 | 21.31 | 21.61 | 21.61 | 1.31% | 952,104 |
| Mar 14, 2025 | 21.72 | 21.99 | 21.25 | 21.33 | 21.33 | -0.42% | 483,667 |
| Mar 13, 2025 | 22.18 | 22.20 | 21.00 | 21.42 | 21.42 | -3.34% | 480,874 |
| Mar 12, 2025 | 22.26 | 22.66 | 21.54 | 22.16 | 22.16 | -0.14% | 635,619 |
| Mar 11, 2025 | 21.50 | 22.42 | 21.20 | 22.19 | 22.19 | 2.12% | 592,284 |
| Mar 10, 2025 | 22.49 | 22.85 | 21.22 | 21.73 | 21.73 | -5.89% | 655,554 |
| Mar 7, 2025 | 22.30 | 23.14 | 21.54 | 23.09 | 23.09 | 2.99% | 641,251 |
| Mar 6, 2025 | 22.72 | 23.04 | 22.03 | 22.42 | 22.42 | -2.90% | 518,390 |
| Mar 5, 2025 | 21.54 | 23.20 | 21.43 | 23.09 | 23.09 | 7.00% | 709,849 |
| Mar 4, 2025 | 20.41 | 21.98 | 19.77 | 21.58 | 21.58 | 3.08% | 927,233 |
| Mar 3, 2025 | 21.63 | 22.73 | 20.54 | 20.94 | 20.94 | -3.03% | 1,143,073 |