5 DAY PERFORMANCE
-30.65%
1 MONTH PERFORMANCE
-22.02%
3 MONTH PERFORMANCE
-1.72%
6 MONTH PERFORMANCE
+17.43%
YEAR-TO-DATE PERFORMANCE
-7.18%
1 YEAR PERFORMANCE
+185.44%
Globalstar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $81.92 | $81.97 (0.07%) | $82.30 | $81.78 | 1.22 M | $10.43 B |
| 05/05/2026 | $82.00 | $81.87 (-0.16%) | $82.37 | $81.51 | 1.17 M | $10.42 B |
| 05/04/2026 | $81.92 | $81.46 (-0.56%) | $82.64 | $81.32 | 935.54 K | $10.37 B |
| 05/01/2026 | $82.05 | $81.70 (-0.43%) | $82.85 | $80.81 | 1.74 M | $10.40 B |
| 04/30/2026 | $82.34 | $82.30 (-0.05%) | $82.55 | $81.09 | 1.70 M | $10.47 B |
| 04/29/2026 | $81.25 | $81.63 (0.47%) | $81.92 | $81.13 | 979.72 K | $10.39 B |
| 04/28/2026 | $81.25 | $81.28 (0.04%) | $81.69 | $81.06 | 1.21 M | $10.34 B |
| 04/27/2026 | $81.90 | $81.90 (0%) | $82.00 | $81.00 | 1.18 M | $10.42 B |
| 04/24/2026 | $81.90 | $81.81 (-0.11%) | $82.10 | $81.17 | 1.35 M | $10.41 B |
| 04/23/2026 | $81.37 | $81.29 (-0.1%) | $81.58 | $80.43 | 1.48 M | $10.34 B |
| 04/22/2026 | $80.67 | $81.34 (0.83%) | $81.36 | $80.07 | 1.66 M | $10.35 B |
| 04/21/2026 | $80.53 | $80.35 (-0.22%) | $80.75 | $79.88 | 1.40 M | $10.22 B |
| 04/20/2026 | $79.90 | $80.36 (0.58%) | $80.37 | $79.62 | 2.13 M | $10.23 B |
| 04/17/2026 | $80.20 | $80.02 (-0.22%) | $80.80 | $79.76 | 1.99 M | $10.18 B |
| 04/16/2026 | $80.06 | $80.03 (-0.04%) | $80.35 | $79.70 | 2.50 M | $10.18 B |
| 04/15/2026 | $79.90 | $80.64 (0.93%) | $80.93 | $79.44 | 4.11 M | $10.26 B |
| 04/14/2026 | $78.80 | $79.91 (1.41%) | $81.07 | $78.45 | 12.50 M | $10.17 B |
| 04/13/2026 | $72.45 | $72.89 (0.61%) | $74.20 | $72.36 | 629.62 K | $9.27 B |
| 04/10/2026 | $73.37 | $73.16 (-0.29%) | $77.00 | $72.00 | 1.37 M | $9.31 B |
| 04/09/2026 | $74.84 | $73.13 (-2.28%) | $75.90 | $72.09 | 1.01 M | $9.31 B |
| 04/08/2026 | $75.42 | $74.91 (-0.68%) | $77.08 | $73.55 | 1.27 M | $9.53 B |
| 04/07/2026 | $71.87 | $73.85 (2.75%) | $73.99 | $71.50 | 809.40 K | $9.40 B |
| 04/06/2026 | $76.56 | $72.66 (-5.09%) | $76.97 | $71.30 | 1.73 M | $9.25 B |
| 04/02/2026 | $76.08 | $77.73 (2.17%) | $78.30 | $72.50 | 4.85 M | $9.89 B |
| 04/01/2026 | $67.90 | $68.53 (0.93%) | $72.98 | $67.38 | 1.54 M | $8.72 B |
| 03/31/2026 | $63.18 | $66.42 (5.13%) | $67.86 | $63.18 | 1.05 M | $8.45 B |
| 03/30/2026 | $64.50 | $61.82 (-4.16%) | $67.00 | $61.57 | 1.31 M | $7.87 B |
| 03/27/2026 | $59.67 | $64.16 (7.52%) | $65.13 | $59.66 | 1.30 M | $8.16 B |
| 03/26/2026 | $67.49 | $60.28 (-10.68%) | $67.49 | $60.05 | 1.38 M | $7.67 B |
| 03/25/2026 | $63.00 | $67.38 (6.95%) | $74.65 | $63.00 | 2.64 M | $8.57 B |
| 03/24/2026 | $59.66 | $61.09 (2.4%) | $62.62 | $59.66 | 511.60 K | $7.77 B |
| 03/23/2026 | $59.40 | $60.60 (2.02%) | $60.93 | $58.57 | 529.76 K | $7.71 B |
| 03/20/2026 | $61.49 | $58.73 (-4.49%) | $63.47 | $56.76 | 1.31 M | $7.47 B |
| 03/19/2026 | $57.50 | $61.53 (7.01%) | $62.17 | $57.35 | 492.80 K | $7.83 B |
| 03/18/2026 | $60.78 | $58.68 (-3.46%) | $60.78 | $57.60 | 605.64 K | $7.47 B |
| 03/17/2026 | $59.57 | $60.78 (2.03%) | $61.66 | $59.50 | 550.73 K | $7.73 B |
| 03/16/2026 | $60.00 | $58.83 (-1.95%) | $60.50 | $57.74 | 494.56 K | $7.49 B |
| 03/13/2026 | $57.39 | $58.68 (2.25%) | $60.20 | $56.95 | 550.33 K | $7.47 B |
| 03/12/2026 | $56.07 | $57.11 (1.85%) | $58.86 | $55.32 | 514.13 K | $7.27 B |
| 03/11/2026 | $58.26 | $57.59 (-1.15%) | $59.59 | $57.02 | 379.75 K | $7.33 B |
| 03/10/2026 | $57.01 | $58.77 (3.09%) | $59.97 | $56.01 | 408.02 K | $7.48 B |
| 03/09/2026 | $55.73 | $56.66 (1.67%) | $57.06 | $53.67 | 984.31 K | $7.21 B |
| 03/06/2026 | $57.58 | $56.44 (-1.98%) | $60.30 | $56.37 | 692.99 K | $7.18 B |
| 03/05/2026 | $60.45 | $59.41 (-1.72%) | $60.70 | $57.14 | 516.46 K | $7.56 B |
| 03/04/2026 | $61.41 | $61.30 (-0.18%) | $63.58 | $60.32 | 545.54 K | $7.80 B |
| 03/03/2026 | $59.99 | $60.43 (0.73%) | $61.91 | $58.60 | 483.00 K | $7.69 B |
| 03/02/2026 | $59.56 | $62.00 (4.1%) | $63.24 | $57.30 | 751.00 K | $7.89 B |
| 02/27/2026 | $56.10 | $62.27 (11%) | $64.00 | $56.00 | 1.21 M | $7.92 B |
| 02/26/2026 | $63.11 | $57.88 (-8.29%) | $64.27 | $57.73 | 954.71 K | $7.36 B |
| 02/25/2026 | $63.65 | $63.44 (-0.33%) | $65.02 | $63.16 | 556.52 K | $8.07 B |
| 02/24/2026 | $60.82 | $62.82 (3.29%) | $63.68 | $59.98 | 572.02 K | $7.99 B |
| 02/23/2026 | $60.00 | $60.79 (1.32%) | $61.50 | $59.30 | 544.55 K | $7.74 B |
| 02/20/2026 | $58.96 | $60.10 (1.93%) | $61.04 | $57.75 | 573.33 K | $7.61 B |
| 02/19/2026 | $58.11 | $59.05 (1.62%) | $59.27 | $57.59 | 422.98 K | $7.48 B |
| 02/18/2026 | $58.79 | $59.01 (0.37%) | $60.55 | $57.50 | 364.12 K | $7.48 B |
| 02/17/2026 | $59.44 | $59.06 (-0.64%) | $60.50 | $57.76 | 303.97 K | $7.48 B |
| 02/13/2026 | $58.76 | $60.06 (2.21%) | $61.90 | $58.31 | 481.24 K | $7.61 B |
| 02/12/2026 | $59.58 | $59.00 (-0.97%) | $59.64 | $55.55 | 565.56 K | $7.47 B |
| 02/11/2026 | $60.15 | $58.63 (-2.53%) | $60.50 | $57.13 | 427.49 K | $7.43 B |
| 02/10/2026 | $58.76 | $58.78 (0.03%) | $60.16 | $57.20 | 400.67 K | $7.45 B |
| 02/09/2026 | $57.82 | $58.88 (1.83%) | $59.86 | $57.00 | 399.92 K | $7.46 B |
| 02/06/2026 | $55.95 | $57.65 (3.04%) | $57.96 | $54.01 | 518.24 K | $7.30 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.
