5 DAY PERFORMANCE
-29.54%
1 MONTH PERFORMANCE
-31.73%
3 MONTH PERFORMANCE
-6.50%
6 MONTH PERFORMANCE
-11.12%
YEAR-TO-DATE PERFORMANCE
-7.18%
1 YEAR PERFORMANCE
+138.17%
Globalstar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $80.21 | $79.81 (-0.5%) | $80.34 | $79.65 | 1.33 M | $10.25 B |
| 06/18/2026 | $80.44 | $80.41 (-0.04%) | $80.87 | $79.60 | 1.36 M | $10.33 B |
| 06/17/2026 | $80.00 | $80.01 (0.01%) | $80.27 | $79.56 | 1.72 M | $10.27 B |
| 06/16/2026 | $81.54 | $79.75 (-2.2%) | $81.78 | $79.50 | 3.88 M | $10.24 B |
| 06/15/2026 | $81.89 | $81.77 (-0.15%) | $82.42 | $80.81 | 1.35 M | $10.50 B |
| 06/12/2026 | $81.90 | $81.16 (-0.9%) | $81.90 | $80.25 | 1.12 M | $10.42 B |
| 06/11/2026 | $80.63 | $81.11 (0.6%) | $81.41 | $80.39 | 1.51 M | $10.42 B |
| 06/10/2026 | $80.55 | $80.31 (-0.3%) | $81.32 | $80.19 | 1.29 M | $10.31 B |
| 06/09/2026 | $81.94 | $81.01 (-1.13%) | $82.00 | $79.85 | 1.66 M | $10.40 B |
| 06/08/2026 | $81.82 | $81.19 (-0.77%) | $81.99 | $80.86 | 1.02 M | $10.43 B |
| 06/05/2026 | $82.54 | $81.49 (-1.27%) | $82.70 | $80.95 | 1.65 M | $10.46 B |
| 06/04/2026 | $81.83 | $82.65 (1%) | $82.99 | $81.68 | 1.11 M | $10.61 B |
| 06/03/2026 | $82.45 | $81.60 (-1.03%) | $82.71 | $81.50 | 1.64 M | $10.48 B |
| 06/02/2026 | $82.52 | $82.64 (0.15%) | $82.97 | $81.96 | 1.33 M | $10.61 B |
| 06/01/2026 | $83.60 | $82.49 (-1.33%) | $84.00 | $82.48 | 1.04 M | $10.59 B |
| 05/29/2026 | $83.81 | $84.21 (0.48%) | $84.42 | $83.13 | 1.37 M | $10.81 B |
| 05/28/2026 | $84.30 | $84.43 (0.15%) | $84.70 | $83.85 | 1.01 M | $10.84 B |
| 05/27/2026 | $83.94 | $84.30 (0.43%) | $84.67 | $83.66 | 1.61 M | $10.83 B |
| 05/26/2026 | $83.32 | $83.59 (0.32%) | $84.22 | $83.32 | 1.50 M | $10.73 B |
| 05/22/2026 | $82.99 | $83.00 (0.01%) | $83.15 | $82.62 | 751.46 K | $10.66 B |
| 05/21/2026 | $82.19 | $82.71 (0.63%) | $83.09 | $82.11 | 863.05 K | $10.62 B |
| 05/20/2026 | $81.80 | $82.45 (0.79%) | $82.57 | $81.78 | 933.97 K | $10.59 B |
| 05/19/2026 | $81.55 | $81.78 (0.28%) | $82.08 | $80.78 | 1.63 M | $10.50 B |
| 05/18/2026 | $81.85 | $81.71 (-0.17%) | $82.40 | $81.25 | 1.86 M | $10.49 B |
| 05/15/2026 | $81.87 | $81.98 (0.13%) | $82.20 | $81.56 | 1.12 M | $10.53 B |
| 05/14/2026 | $82.36 | $82.08 (-0.34%) | $82.76 | $81.95 | 1.11 M | $10.54 B |
| 05/13/2026 | $82.75 | $82.33 (-0.51%) | $82.89 | $82.11 | 1.16 M | $10.57 B |
| 05/12/2026 | $81.81 | $82.67 (1.05%) | $83.00 | $81.53 | 1.14 M | $10.62 B |
| 05/11/2026 | $81.96 | $82.25 (0.35%) | $82.42 | $81.55 | 1.20 M | $10.56 B |
| 05/08/2026 | $81.48 | $82.09 (0.75%) | $82.15 | $81.41 | 930.50 K | $10.54 B |
| 05/07/2026 | $82.24 | $81.48 (-0.92%) | $82.27 | $81.17 | 1.66 M | $10.46 B |
| 05/06/2026 | $82.00 | $81.97 (-0.04%) | $82.30 | $81.77 | 1.22 M | $10.53 B |
| 05/05/2026 | $82.00 | $81.87 (-0.16%) | $82.37 | $81.51 | 1.17 M | $10.51 B |
| 05/04/2026 | $81.92 | $81.46 (-0.56%) | $82.64 | $81.32 | 935.54 K | $10.46 B |
| 05/01/2026 | $82.05 | $81.70 (-0.43%) | $82.85 | $80.81 | 1.74 M | $10.49 B |
| 04/30/2026 | $82.34 | $82.30 (-0.05%) | $82.55 | $81.09 | 1.70 M | $10.57 B |
| 04/29/2026 | $81.25 | $81.63 (0.47%) | $81.92 | $81.13 | 979.72 K | $10.48 B |
| 04/28/2026 | $81.25 | $81.28 (0.04%) | $81.69 | $81.06 | 1.21 M | $10.44 B |
| 04/27/2026 | $81.90 | $81.90 (0%) | $82.00 | $81.00 | 1.18 M | $10.52 B |
| 04/24/2026 | $81.90 | $81.81 (-0.11%) | $82.10 | $81.17 | 1.35 M | $10.51 B |
| 04/23/2026 | $81.37 | $81.29 (-0.1%) | $81.58 | $80.43 | 1.48 M | $10.44 B |
| 04/22/2026 | $80.67 | $81.34 (0.83%) | $81.36 | $80.07 | 1.66 M | $10.45 B |
| 04/21/2026 | $80.53 | $80.35 (-0.22%) | $80.75 | $79.88 | 1.40 M | $10.32 B |
| 04/20/2026 | $79.90 | $80.36 (0.58%) | $80.37 | $79.62 | 2.13 M | $10.32 B |
| 04/17/2026 | $80.20 | $80.02 (-0.22%) | $80.80 | $79.76 | 1.99 M | $10.28 B |
| 04/16/2026 | $80.06 | $80.03 (-0.04%) | $80.35 | $79.70 | 2.50 M | $10.28 B |
| 04/15/2026 | $79.90 | $80.64 (0.93%) | $80.93 | $79.44 | 4.11 M | $10.36 B |
| 04/14/2026 | $78.80 | $79.91 (1.41%) | $81.07 | $78.45 | 12.50 M | $10.26 B |
| 04/13/2026 | $72.45 | $72.89 (0.61%) | $74.20 | $72.36 | 629.62 K | $9.36 B |
| 04/10/2026 | $73.37 | $73.16 (-0.29%) | $77.00 | $72.00 | 1.37 M | $9.39 B |
| 04/09/2026 | $74.84 | $73.13 (-2.28%) | $75.90 | $72.09 | 1.01 M | $9.39 B |
| 04/08/2026 | $75.42 | $74.91 (-0.68%) | $77.08 | $73.55 | 1.27 M | $9.62 B |
| 04/07/2026 | $71.87 | $73.85 (2.75%) | $73.99 | $71.50 | 809.40 K | $9.48 B |
| 04/06/2026 | $76.56 | $72.66 (-5.09%) | $76.97 | $71.30 | 1.73 M | $9.33 B |
| 04/02/2026 | $76.08 | $77.73 (2.17%) | $78.30 | $72.50 | 4.85 M | $9.98 B |
| 04/01/2026 | $67.90 | $68.53 (0.93%) | $72.98 | $67.38 | 1.54 M | $8.80 B |
| 03/31/2026 | $63.18 | $66.42 (5.13%) | $67.86 | $63.18 | 1.05 M | $8.53 B |
| 03/30/2026 | $64.50 | $61.82 (-4.16%) | $67.00 | $61.57 | 1.31 M | $7.94 B |
| 03/27/2026 | $59.67 | $64.16 (7.52%) | $65.13 | $59.66 | 1.30 M | $8.24 B |
| 03/26/2026 | $67.49 | $60.28 (-10.68%) | $67.49 | $60.05 | 1.38 M | $7.74 B |
| 03/25/2026 | $63.00 | $67.38 (6.95%) | $74.65 | $63.00 | 2.64 M | $8.65 B |
| 03/24/2026 | $59.66 | $61.09 (2.4%) | $62.62 | $59.66 | 511.60 K | $7.84 B |
| 03/23/2026 | $59.40 | $60.60 (2.02%) | $60.93 | $58.57 | 529.76 K | $7.78 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.
