Globalstar, Inc. GSAT
86.29 USD +0.06 (+0.06%)
Regular-session close
87.00 +0.71 +0.82%
After hours · Nov 13, 7:30 PM ET
86.11 Day range 86.56
54.13 52-week range 86.39
- YTD
- +41.37%
- 1 year
- +36.58%
GSAT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 86.25 | 86.56 | 86.11 | 86.29 | +0.05 | +0.06% | 819,743 |
| Nov 12, 2026 | 85.83 | 86.96 | 85.83 | 86.24 | +0.20 | +0.23% | 1,216,148 |
| Nov 11, 2026 | 86.71 | 86.91 | 85.96 | 86.04 | -0.35 | -0.41% | 811,300 |
| Nov 10, 2026 | 85.50 | 86.64 | 85.50 | 86.39 | +0.61 | +0.71% | 922,700 |
| Nov 9, 2026 | 85.14 | 86.92 | 85.14 | 85.78 | +1.46 | +1.73% | 2,069,900 |
| Nov 6, 2026 | 83.53 | 84.74 | 83.53 | 84.32 | +0.79 | +0.95% | 939,500 |
| Nov 5, 2026 | 84.70 | 85.10 | 82.26 | 83.53 | -1.05 | -1.24% | 1,863,400 |
| Nov 4, 2026 | 84.40 | 85.10 | 83.95 | 84.58 | +0.81 | +0.97% | 1,566,400 |
| Nov 3, 2026 | 83.00 | 84.46 | 83.00 | 83.77 | +0.83 | +1.00% | 698,700 |
| Nov 2, 2026 | 82.50 | 83.59 | 82.50 | 82.94 | +0.64 | +0.78% | 637,200 |
| Oct 30, 2026 | 82.40 | 83.06 | 82.00 | 82.30 | -1.23 | -1.47% | 1,422,700 |
| Oct 29, 2026 | 83.70 | 83.92 | 82.77 | 83.53 | -0.54 | -0.64% | 1,203,500 |
| Oct 28, 2026 | 84.00 | 84.09 | 83.66 | 84.07 | +0.17 | +0.20% | 770,600 |
| Oct 27, 2026 | 82.87 | 84.32 | 82.79 | 83.90 | +1.02 | +1.23% | 2,120,500 |
| Oct 26, 2026 | 82.36 | 83.13 | 82.36 | 82.88 | +0.36 | +0.44% | 702,800 |
| Oct 23, 2026 | 82.15 | 82.56 | 81.91 | 82.52 | +0.14 | +0.17% | 499,400 |
| Oct 22, 2026 | 83.00 | 83.12 | 82.14 | 82.38 | -1.04 | -1.25% | 836,800 |
| Oct 21, 2026 | 83.45 | 83.67 | 83.13 | 83.42 | +0.02 | +0.02% | 472,100 |
| Oct 20, 2026 | 83.16 | 83.76 | 82.97 | 83.40 | +0.14 | +0.17% | 582,600 |
| Oct 19, 2026 | 82.87 | 83.59 | 82.87 | 83.26 | +0.88 | +1.07% | 689,700 |
| Oct 16, 2026 | 83.03 | 83.09 | 82.15 | 82.38 | -0.59 | -0.71% | 700,900 |
| Oct 15, 2026 | 81.83 | 83.21 | 81.75 | 82.97 | +0.57 | +0.69% | 612,500 |
| Oct 14, 2026 | 82.44 | 82.94 | 82.26 | 82.40 | -0.28 | -0.34% | 642,400 |
| Oct 13, 2026 | 82.87 | 83.21 | 82.58 | 82.68 | -0.36 | -0.43% | 768,800 |
| Oct 12, 2026 | 83.79 | 83.93 | 82.92 | 83.04 | -0.78 | -0.93% | 829,900 |
| Oct 9, 2026 | 83.58 | 83.85 | 83.20 | 83.82 | +0.60 | +0.72% | 636,800 |
| Oct 8, 2026 | 83.44 | 83.54 | 82.97 | 83.22 | -0.45 | -0.54% | 724,000 |
| Oct 7, 2026 | 83.54 | 83.68 | 83.13 | 83.67 | +0.04 | +0.05% | 337,700 |
| Oct 6, 2026 | 83.60 | 83.74 | 83.35 | 83.63 | +0.09 | +0.11% | 722,100 |
| Oct 5, 2026 | 83.22 | 83.73 | 83.02 | 83.54 | +0.32 | +0.38% | 596,800 |
| Oct 2, 2026 | 83.19 | 83.42 | 83.00 | 83.22 | +0.34 | +0.41% | 535,000 |
| Oct 1, 2026 | 83.00 | 83.16 | 82.64 | 82.88 | -0.01 | -0.01% | 602,600 |
| Sep 30, 2026 | 82.71 | 83.18 | 82.51 | 82.89 | +0.30 | +0.36% | 572,100 |
| Sep 29, 2026 | 82.55 | 82.72 | 82.25 | 82.59 | +0.25 | +0.30% | 504,000 |
| Sep 28, 2026 | 82.61 | 82.65 | 82.29 | 82.34 | -0.54 | -0.65% | 609,900 |
| Sep 25, 2026 | 82.86 | 82.97 | 82.44 | 82.88 | +0.42 | +0.51% | 437,600 |
| Sep 24, 2026 | 82.19 | 82.75 | 82.00 | 82.46 | -0.04 | -0.05% | 672,400 |
| Sep 23, 2026 | 82.52 | 82.61 | 81.95 | 82.50 | -0.02 | -0.02% | 612,300 |
| Sep 22, 2026 | 82.80 | 82.98 | 82.37 | 82.52 | -0.52 | -0.63% | 490,100 |
| Sep 21, 2026 | 83.00 | 83.17 | 82.82 | 83.04 | +0.20 | +0.24% | 518,000 |
| Sep 18, 2026 | 82.40 | 82.87 | 82.40 | 82.84 | +0.32 | +0.39% | 1,319,600 |
| Sep 17, 2026 | 82.69 | 82.89 | 82.36 | 82.52 | +0.62 | +0.76% | 640,900 |
| Sep 16, 2026 | 81.99 | 82.11 | 81.55 | 81.90 | +0.07 | +0.09% | 592,700 |
| Sep 15, 2026 | 82.10 | 82.24 | 81.68 | 81.83 | -0.16 | -0.20% | 507,900 |
| Sep 14, 2026 | 81.91 | 82.38 | 81.75 | 81.99 | -0.49 | -0.59% | 474,200 |
| Sep 11, 2026 | 82.60 | 82.69 | 82.30 | 82.48 | +0.51 | +0.62% | 347,100 |
| Sep 10, 2026 | 81.21 | 82.18 | 81.21 | 81.97 | +0.29 | +0.36% | 391,700 |
| Sep 9, 2026 | 82.13 | 82.13 | 81.66 | 81.68 | -0.54 | -0.66% | 652,200 |
| Sep 8, 2026 | 82.25 | 82.40 | 81.84 | 82.22 | -0.12 | -0.15% | 457,700 |
| Sep 4, 2026 | 81.99 | 82.42 | 81.96 | 82.34 | +0.36 | +0.44% | 375,400 |
| Sep 3, 2026 | 81.58 | 82.00 | 81.22 | 81.98 | +0.52 | +0.64% | 357,500 |
| Sep 2, 2026 | 81.46 | 81.79 | 81.06 | 81.46 | +0.09 | +0.11% | 382,300 |
| Sep 1, 2026 | 81.03 | 81.60 | 81.02 | 81.37 | -0.18 | -0.22% | 811,900 |
| Aug 31, 2026 | 81.70 | 81.84 | 81.43 | 81.55 | -0.21 | -0.26% | 612,400 |
| Aug 28, 2026 | 82.16 | 82.46 | 81.65 | 81.76 | -0.29 | -0.35% | 925,900 |
| Aug 27, 2026 | 81.79 | 82.36 | 81.61 | 82.05 | +0.23 | +0.28% | 804,700 |
| Aug 26, 2026 | 82.01 | 82.20 | 81.54 | 81.82 | -0.21 | -0.26% | 697,500 |
| Aug 25, 2026 | 82.61 | 82.61 | 81.73 | 82.03 | -0.08 | -0.10% | 709,900 |
| Aug 24, 2026 | 82.06 | 82.68 | 82.00 | 82.11 | -0.25 | -0.30% | 496,900 |
| Aug 21, 2026 | 82.39 | 82.43 | 81.98 | 82.36 | +0.36 | +0.44% | 606,900 |
| Aug 20, 2026 | 82.30 | 82.54 | 81.93 | 82.00 | -0.46 | -0.56% | 686,700 |
| Aug 19, 2026 | 83.00 | 83.14 | 82.29 | 82.46 | -0.43 | -0.52% | 1,068,100 |
| Aug 18, 2026 | 82.27 | 83.07 | 82.27 | 82.89 | -0.14 | -0.17% | 608,500 |
| Aug 17, 2026 | 82.50 | 83.08 | 82.50 | 83.03 | +0.64 | +0.78% | 751,900 |
| Aug 14, 2026 | 82.70 | 82.73 | 81.84 | 82.39 | -0.22 | -0.27% | 609,300 |
65 days, newest first. Daily bars as drawn on the GSAT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.