5 DAY PERFORMANCE
-32.05%
1 MONTH PERFORMANCE
-29.27%
3 MONTH PERFORMANCE
-30.46%
6 MONTH PERFORMANCE
-1.72%
YEAR-TO-DATE PERFORMANCE
-7.18%
1 YEAR PERFORMANCE
+125.02%
Globalstar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $83.24 | $83.24 (0%) | $83.56 | $83.16 | 815.12 K | $10.75 B |
| 08/05/2026 | $83.47 | $83.45 (-0.02%) | $83.76 | $83.07 | 913.35 K | $10.78 B |
| 08/04/2026 | $83.43 | $83.69 (0.31%) | $84.00 | $83.34 | 871.82 K | $10.81 B |
| 08/03/2026 | $83.12 | $84.18 (1.28%) | $84.85 | $83.12 | 1.85 M | $10.87 B |
| 07/31/2026 | $81.23 | $83.38 (2.65%) | $83.54 | $81.00 | 2.28 M | $10.71 B |
| 07/30/2026 | $79.59 | $80.09 (0.63%) | $80.21 | $79.25 | 1.51 M | $10.28 B |
| 07/29/2026 | $79.20 | $78.57 (-0.8%) | $79.65 | $78.53 | 1.05 M | $10.09 B |
| 07/28/2026 | $79.03 | $79.04 (0.01%) | $79.26 | $78.36 | 1.06 M | $10.15 B |
| 07/27/2026 | $79.25 | $79.03 (-0.28%) | $79.34 | $78.80 | 840.75 K | $10.15 B |
| 07/24/2026 | $79.44 | $78.93 (-0.64%) | $79.44 | $78.65 | 1.18 M | $10.14 B |
| 07/23/2026 | $79.20 | $79.19 (-0.01%) | $79.87 | $78.97 | 1.23 M | $10.17 B |
| 07/22/2026 | $79.75 | $79.94 (0.24%) | $79.99 | $79.55 | 542.54 K | $10.27 B |
| 07/21/2026 | $79.69 | $79.87 (0.23%) | $80.44 | $79.42 | 878.94 K | $10.26 B |
| 07/20/2026 | $79.58 | $79.33 (-0.31%) | $79.84 | $79.07 | 1.03 M | $10.19 B |
| 07/17/2026 | $79.24 | $79.18 (-0.08%) | $80.09 | $79.05 | 1.42 M | $10.17 B |
| 07/16/2026 | $80.30 | $79.53 (-0.96%) | $80.72 | $79.43 | 1.37 M | $10.21 B |
| 07/15/2026 | $80.15 | $80.53 (0.47%) | $80.75 | $80.10 | 879.64 K | $10.34 B |
| 07/14/2026 | $80.25 | $80.15 (-0.12%) | $80.25 | $79.74 | 734.98 K | $10.29 B |
| 07/13/2026 | $79.79 | $79.83 (0.05%) | $80.46 | $79.74 | 818.70 K | $10.25 B |
| 07/10/2026 | $80.17 | $80.09 (-0.1%) | $80.69 | $79.81 | 547.53 K | $10.28 B |
| 07/09/2026 | $80.21 | $80.02 (-0.24%) | $80.31 | $79.72 | 472.18 K | $10.28 B |
| 07/08/2026 | $79.82 | $79.85 (0.04%) | $79.96 | $79.25 | 1.04 M | $10.25 B |
| 07/07/2026 | $80.41 | $80.11 (-0.37%) | $80.50 | $79.56 | 976.92 K | $10.29 B |
| 07/06/2026 | $80.50 | $80.20 (-0.37%) | $80.50 | $79.96 | 702.13 K | $10.30 B |
| 07/02/2026 | $81.12 | $80.39 (-0.9%) | $81.34 | $79.74 | 1.22 M | $10.32 B |
| 07/01/2026 | $81.40 | $80.96 (-0.54%) | $81.78 | $80.82 | 1.07 M | $10.40 B |
| 06/30/2026 | $81.00 | $81.29 (0.36%) | $81.48 | $80.57 | 831.24 K | $10.44 B |
| 06/29/2026 | $80.58 | $81.13 (0.68%) | $81.20 | $80.20 | 1.07 M | $10.42 B |
| 06/26/2026 | $79.95 | $80.25 (0.38%) | $80.39 | $79.54 | 6.79 M | $10.31 B |
| 06/25/2026 | $80.03 | $79.95 (-0.1%) | $80.13 | $78.83 | 1.74 M | $10.27 B |
| 06/24/2026 | $79.90 | $80.14 (0.3%) | $80.45 | $79.70 | 1.07 M | $10.29 B |
| 06/23/2026 | $79.27 | $79.91 (0.81%) | $80.33 | $79.00 | 940.56 K | $10.26 B |
| 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 |
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.
