5 DAY PERFORMANCE
-90.52%
1 MONTH PERFORMANCE
-89.60%
3 MONTH PERFORMANCE
-92.70%
6 MONTH PERFORMANCE
-87.63%
YEAR-TO-DATE PERFORMANCE
-92.95%
1 YEAR PERFORMANCE
-90.00%
Globalstar, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.26 | $22.16 (-0.45%) | $22.66 | $21.54 | 623,357 | $2.76 B |
| 03/11/2025 | $21.50 | $22.19 (3.21%) | $22.42 | $21.20 | 592,100 | $2.80 B |
| 03/10/2025 | $22.49 | $21.73 (-3.38%) | $22.85 | $21.22 | 656,100 | $2.74 B |
| 03/07/2025 | $22.30 | $23.09 (3.54%) | $23.14 | $21.54 | 641,100 | $2.91 B |
| 03/06/2025 | $22.72 | $22.42 (-1.32%) | $23.04 | $22.03 | 518,400 | $2.83 B |
| 03/05/2025 | $21.54 | $23.09 (7.2%) | $23.20 | $21.43 | 709,800 | $2.91 B |
| 03/04/2025 | $20.41 | $21.58 (5.73%) | $21.98 | $19.77 | 927,000 | $2.72 B |
| 03/03/2025 | $21.63 | $20.94 (-3.19%) | $22.73 | $20.54 | 1.14 M | $2.64 B |
| 02/28/2025 | $19.30 | $21.59 (11.87%) | $21.91 | $19.09 | 1.69 M | $2.73 B |
| 02/27/2025 | $21.82 | $21.56 (-1.19%) | $22.30 | $21.35 | 883,500 | $2.72 B |
| 02/26/2025 | $20.36 | $21.74 (6.78%) | $21.90 | $20.12 | 1.03 M | $2.74 B |
| 02/25/2025 | $20.58 | $19.57 (-4.91%) | $20.61 | $18.88 | 1.16 M | $2.47 B |
| 02/24/2025 | $20.75 | $20.58 (-0.82%) | $21.04 | $19.90 | 718,000 | $2.60 B |
| 02/21/2025 | $22.42 | $20.67 (-7.81%) | $22.65 | $20.48 | 864,200 | $39.11 B |
| 02/20/2025 | $22.87 | $22.26 (-2.67%) | $23.00 | $21.41 | 1.05 M | $42.12 B |
| 02/19/2025 | $22.37 | $23.01 (2.86%) | $23.48 | $22.13 | 1.04 M | $43.54 B |
| 02/18/2025 | $22.66 | $22.29 (-1.63%) | $23.49 | $22.15 | 817,600 | $42.18 B |
| 02/14/2025 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 55,174 | $2.95 B |
| 02/13/2025 | $21.64 | $22.10 (2.13%) | $22.10 | $20.85 | 914,200 | $41.82 B |
| 02/12/2025 | $23.51 | $21.06 (-10.42%) | $23.60 | $21.04 | 1.63 M | $39.85 B |
| 02/11/2025 | $26.99 | $24.33 (-9.86%) | $26.99 | $23.30 | 1.58 M | $46.04 B |
| 02/10/2025 | $23.10 | $23.40 (1.3%) | $25.50 | $22.80 | 2.17 M | $44.28 B |
| 02/07/2025 | $24.00 | $22.65 (-5.63%) | $24.15 | $22.20 | 1.27 M | $42.86 B |
| 02/06/2025 | $23.70 | $24.00 (1.27%) | $24.83 | $23.63 | 797,253 | $3.03 B |
| 02/05/2025 | $23.10 | $23.70 (2.6%) | $23.85 | $22.65 | 610,989 | $2.99 B |
| 02/04/2025 | $22.50 | $23.10 (2.67%) | $23.70 | $22.50 | 625,745 | $2.91 B |
| 02/03/2025 | $21.45 | $22.50 (4.9%) | $22.88 | $21.30 | 655,968 | $2.84 B |
| 01/31/2025 | $22.20 | $22.95 (3.38%) | $23.85 | $21.75 | 993,888 | $2.90 B |
| 01/30/2025 | $23.40 | $22.20 (-5.13%) | $23.70 | $21.75 | 1.06 M | $2.80 B |
| 01/29/2025 | $21.75 | $23.55 (8.28%) | $24.30 | $19.35 | 4.30 M | $2.97 B |
| 01/28/2025 | $28.05 | $28.65 (2.14%) | $28.80 | $27.45 | 478,779 | $3.61 B |
| 01/27/2025 | $29.25 | $27.30 (-6.67%) | $29.40 | $27.00 | 798,729 | $3.44 B |
| 01/24/2025 | $28.65 | $29.70 (3.66%) | $30.60 | $28.65 | 640,118 | $3.75 B |
| 01/23/2025 | $28.65 | $28.50 (-0.52%) | $29.09 | $27.75 | 562,808 | $3.60 B |
| 01/22/2025 | $29.70 | $29.10 (-2.02%) | $29.70 | $28.20 | 616,290 | $3.67 B |
| 01/21/2025 | $28.50 | $29.55 (3.68%) | $29.70 | $27.30 | 840,451 | $3.73 B |
| 01/17/2025 | $28.50 | $28.35 (-0.53%) | $29.03 | $27.90 | 448,332 | $3.58 B |
| 01/16/2025 | $27.90 | $27.90 (0%) | $28.19 | $27.30 | 404,836 | $3.52 B |
| 01/15/2025 | $28.50 | $27.90 (-2.11%) | $28.95 | $27.60 | 547,838 | $3.52 B |
| 01/14/2025 | $27.90 | $27.30 (-2.15%) | $28.35 | $27.15 | 447,763 | $3.44 B |
| 01/13/2025 | $28.05 | $27.00 (-3.74%) | $28.80 | $26.85 | 732,897 | $3.41 B |
| 01/10/2025 | $29.10 | $28.35 (-2.58%) | $29.40 | $28.05 | 735,607 | $3.58 B |
| 01/08/2025 | $30.75 | $29.70 (-3.41%) | $31.50 | $29.25 | 1.28 M | $3.75 B |
| 01/07/2025 | $33.00 | $32.10 (-2.73%) | $33.75 | $31.50 | 1.13 M | $4.05 B |
| 01/06/2025 | $33.90 | $32.85 (-3.1%) | $35.10 | $32.10 | 1.46 M | $4.14 B |
| 01/03/2025 | $31.95 | $33.00 (3.29%) | $34.50 | $31.80 | 1.28 M | $4.16 B |
| 01/02/2025 | $31.35 | $31.80 (1.44%) | $33.30 | $31.20 | 946,984 | $4.01 B |
| 12/31/2024 | $33.30 | $31.05 (-6.76%) | $33.60 | $30.90 | 902,848 | $3.92 B |
| 12/30/2024 | $31.80 | $32.55 (2.36%) | $33.30 | $30.15 | 1.35 M | $4.11 B |
| 12/27/2024 | $31.65 | $32.25 (1.9%) | $33.38 | $30.45 | 1.34 M | $4.07 B |
| 12/26/2024 | $29.70 | $31.95 (7.58%) | $32.25 | $29.55 | 1.25 M | $4.03 B |
| 12/24/2024 | $29.55 | $29.55 (0%) | $30.00 | $28.50 | 375,434 | $3.73 B |
| 12/23/2024 | $29.70 | $28.95 (-2.53%) | $30.00 | $28.50 | 656,427 | $3.65 B |
| 12/20/2024 | $27.90 | $29.25 (4.84%) | $30.15 | $27.45 | 1.05 M | $3.69 B |
| 12/19/2024 | $28.50 | $28.20 (-1.05%) | $29.55 | $27.30 | 774,844 | $3.56 B |
| 12/18/2024 | $28.95 | $27.75 (-4.15%) | $31.13 | $27.45 | 1.53 M | $3.50 B |
| 12/17/2024 | $28.95 | $28.50 (-1.55%) | $29.41 | $27.90 | 790,494 | $3.60 B |
| 12/16/2024 | $29.70 | $29.25 (-1.52%) | $29.85 | $28.50 | 1.00 M | $3.69 B |
| 12/13/2024 | $30.15 | $29.25 (-2.99%) | $30.38 | $27.75 | 1.44 M | $3.69 B |
| 12/12/2024 | $33.30 | $30.00 (-9.91%) | $34.65 | $29.70 | 1.83 M | $3.78 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
