Get the Stockscreener App
81.87
0.50%
0.41
After Hours:
81.63
-0.24
-0.29%
Globalstar Inc. Stock (GSAT) Price History
The historical daily chart and data for Globalstar Inc. stock (GSAT), show that the latest closing stock price as of May 05, 2026, is $81.87.
- Globalstar Inc. all-time high stock price is $82.85, occurred on May 01, 2026.
- The lowest Globalstar Inc. stock price recorded was $0.2302 on March 18, 2020. Since then, Globalstar Inc.'s stock price has risen over 35,465% to $81.87 now.
- The 52-week high stock price for GSAT is $82.85, representing a 1.20% increase from the current share price, occurred on May 01, 2026.
- The 52-week low stock price for GSAT is $17.24, indicating a -78.94% decrease from the current share price, occurred on May 09, 2025.
- The closing price of Globalstar Inc. (GSAT) stock in the beginning of 2025 was $1.14. The stock closed the year at $1.33, a gain of over 16.67% for the year.
The table below shows more information about GSAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $82.37 | $81.51 | $0.86 | 1,169,909.0 | +0.50% |
| May 04, 2026 | $82.64 | $81.32 | $1.32 | 935,313.0 | -0.29% |
| May 01, 2026 | $82.85 | $80.81 | $2.04 | 1,739,296.0 | -0.73% |
| Apr 30, 2026 | $82.55 | $81.09 | $1.46 | 1,695,832.0 | +0.82% |
| Apr 29, 2026 | $81.92 | $81.13 | $0.7896 | 957,955.0 | +0.43% |
| Apr 28, 2026 | $81.69 | $81.06 | $0.63 | 1,211,703.0 | -0.76% |
| Apr 27, 2026 | $82.00 | $81.00 | $1.00 | 1,178,500.0 | +0.11% |
| Apr 24, 2026 | $82.10 | $81.17 | $0.9299 | 1,351,241.0 | +0.64% |
| Apr 23, 2026 | $81.58 | $80.42 | $1.15 | 1,476,578.0 | -0.06% |
| Apr 22, 2026 | $81.36 | $80.07 | $1.29 | 1,657,890.0 | +1.23% |
| Apr 21, 2026 | $80.75 | $79.88 | $0.87 | 1,401,451.0 | -0.01% |
| Apr 20, 2026 | $80.37 | $79.62 | $0.75 | 2,123,022.0 | +0.42% |
| Apr 17, 2026 | $80.80 | $79.76 | $1.04 | 1,986,257.0 | -0.01% |
| Apr 16, 2026 | $80.35 | $79.70 | $0.65 | 2,497,719.0 | -0.76% |
| Apr 15, 2026 | $80.93 | $79.44 | $1.49 | 4,098,728.0 | +0.91% |
| Apr 14, 2026 | $81.07 | $78.45 | $2.62 | 12,465,532.0 | +9.63% |
| Apr 13, 2026 | $74.20 | $72.36 | $1.84 | 627,955.0 | -0.37% |
| Apr 10, 2026 | $77.00 | $72.00 | $5.00 | 1,366,545.0 | +0.04% |
| Apr 09, 2026 | $75.90 | $72.09 | $3.81 | 1,004,621.0 | -2.38% |
| Apr 08, 2026 | $77.08 | $73.55 | $3.53 | 1,272,110.0 | +1.44% |
| Apr 07, 2026 | $73.99 | $71.50 | $2.49 | 781,047.0 | +1.64% |
Globalstar Inc. Stock (GSAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Globalstar Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GSAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Globalstar Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Globalstar Inc. Stock (GSAT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $82.85 | $80.81 | $2.04 | 5,014,427.0 | -0.52% |
| Apr, 2026 | $82.55 | $67.38 | $15.17 | 47,031,957.0 | +23.91% |
| Mar, 2026 | $74.65 | $53.67 | $20.98 | 17,970,109.0 | +6.66% |
| Feb, 2026 | $65.02 | $53.73 | $11.29 | 10,909,610.0 | +1.05% |
| Jan, 2026 | $68.72 | $57.18 | $11.54 | 13,997,886.0 | +0.95% |
Globalstar Inc. Stock (GSAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $74.88 | $55.82 | $19.06 | 16,424,914.0 | +1.59% |
| Nov, 2025 | $65.52 | $46.50 | $19.02 | 21,916,505.0 | +11.65% |
| Oct, 2025 | $55.78 | $35.39 | $20.39 | 32,723,158.0 | +49.52% |
| Sep, 2025 | $40.56 | $29.36 | $11.20 | 29,516,100.0 | +21.58% |
| Aug, 2025 | $30.75 | $22.35 | $8.40 | 15,609,547.0 | +27.42% |
| Jul, 2025 | $28.56 | $22.86 | $5.71 | 13,610,776.0 | -0.25% |
| Jun, 2025 | $24.56 | $17.91 | $6.65 | 12,171,991.0 | +27.57% |
| May, 2025 | $20.70 | $17.24 | $3.46 | 13,207,307.0 | -3.95% |
| Apr, 2025 | $21.36 | $17.30 | $4.06 | 11,728,624.0 | -7.86% |
| Mar, 2025 | $23.63 | $20.34 | $3.28 | 13,384,425.0 | -3.38% |
| Feb, 2025 | $26.99 | $18.88 | $8.11 | 20,062,491.3 | -5.93% |
| Jan, 2025 | $35.10 | $19.35 | $15.75 | 19,334,849.4 | -26.09% |
Globalstar Inc. Stock (GSAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.10 | $27.30 | $13.80 | 28,771,829.3 | +11.28% |
| Nov, 2024 | $31.95 | $18.00 | $13.95 | 49,733,541.9 | +85.71% |
| Oct, 2024 | $18.90 | $15.00 | $3.90 | 4,943,367.9 | -15.32% |
| Sep, 2024 | $19.95 | $17.40 | $2.55 | 6,371,428.1 | -0.80% |
| Aug, 2024 | $22.65 | $15.45 | $7.20 | 7,522,569.5 | +3.31% |
| Jul, 2024 | $20.18 | $16.05 | $4.12 | 6,176,267.2 | +8.04% |
| Jun, 2024 | $17.85 | $15.15 | $2.70 | 4,192,295.2 | +2.75% |
| May, 2024 | $19.95 | $15.97 | $3.98 | 4,507,412.0 | -15.50% |
| Apr, 2024 | $21.75 | $18.30 | $3.45 | 3,995,121.5 | -12.24% |
| Mar, 2024 | $23.40 | $18.75 | $4.65 | 6,211,638.9 | -5.77% |
| Feb, 2024 | $26.63 | $21.60 | $5.03 | 5,725,021.5 | -1.89% |
| Jan, 2024 | $31.95 | $23.85 | $8.10 | 6,758,068.9 | -18.04% |
0.71%
2.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):