-
5 DAY PERFORMANCE
-3.33% -
1 MONTH PERFORMANCE
+55.36% -
3 MONTH PERFORMANCE
+20.00% -
6 MONTH PERFORMANCE
+48.72% -
YEAR-TO-DATE PERFORMANCE
-10.31% -
1 YEAR PERFORMANCE
+19.18%
Globalstar, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.64 | $1.73 (5.49%) | $1.75 | $1.64 | 6.94 M | |
| 11/20/2024 | $1.76 | $1.71 (-2.84%) | $1.78 | $1.70 | 7.33 M | $3.24 B |
| 11/19/2024 | $1.63 | $1.74 (6.75%) | $1.77 | $1.62 | 11.91 M | $3.29 B |
| 11/18/2024 | $1.82 | $1.71 (-6.04%) | $1.86 | $1.64 | 22.14 M | $3.24 B |
| 11/15/2024 | $1.92 | $1.80 (-6.25%) | $1.92 | $1.80 | 11.74 M | $3.41 B |
| 11/14/2024 | $1.74 | $1.89 (8.62%) | $1.92 | $1.72 | 24.09 M | $3.58 B |
| 11/13/2024 | $1.89 | $1.75 (-7.41%) | $1.92 | $1.73 | 26.34 M | $3.31 B |
| 11/12/2024 | $1.95 | $1.90 (-2.56%) | $2.11 | $1.86 | 28.10 M | $3.60 B |
| 11/11/2024 | $1.98 | $2.01 (1.52%) | $2.13 | $1.93 | 41.01 M | $3.80 B |
| 11/08/2024 | $1.90 | $1.98 (4.21%) | $2.00 | $1.83 | 50.47 M | $3.75 B |
| 11/07/2024 | $1.90 | $1.85 (-2.63%) | $2.00 | $1.80 | 53.98 M | $3.50 B |
| 11/06/2024 | $1.73 | $1.86 (7.51%) | $1.90 | $1.66 | 40.89 M | $3.52 B |
| 11/05/2024 | $1.82 | $1.75 (-3.85%) | $1.89 | $1.66 | 51.59 M | $3.31 B |
| 11/04/2024 | $1.50 | $1.82 (21.33%) | $1.85 | $1.46 | 119.83 M | $3.43 B |
| 11/01/2024 | $1.43 | $1.39 (-2.8%) | $1.53 | $1.20 | 203.62 M | $2.62 B |
| 10/31/2024 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.03 | 3.30 M | $1.98 B |
| 10/30/2024 | $1.13 | $1.07 (-5.31%) | $1.14 | $1.07 | 2.58 M | $2.02 B |
| 10/29/2024 | $1.08 | $1.13 (4.63%) | $1.13 | $1.08 | 2.02 M | $2.13 B |
| 10/28/2024 | $1.09 | $1.10 (0.92%) | $1.12 | $1.07 | 2.86 M | $2.07 B |
| 10/25/2024 | $1.01 | $1.03 (1.98%) | $1.08 | $1.01 | 4.58 M | $1.94 B |
| 10/24/2024 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.00 | 8.46 M | $1.94 B |
| 10/23/2024 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.05 | 5.42 M | $2.00 B |
| 10/22/2024 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.08 | 5.91 M | $2.05 B |
| 10/21/2024 | $1.20 | $1.12 (-6.67%) | $1.20 | $1.10 | 5.49 M | $2.11 B |
| 10/18/2024 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.18 | 3.32 M | $2.26 B |
| 10/17/2024 | $1.21 | $1.21 (0%) | $1.22 | $1.20 | 1.29 M | $2.28 B |
| 10/16/2024 | $1.17 | $1.21 (3.42%) | $1.21 | $1.16 | 2.64 M | $2.28 B |
| 10/15/2024 | $1.19 | $1.19 (0%) | $1.20 | $1.17 | 2.17 M | $2.24 B |
| 10/14/2024 | $1.19 | $1.19 (0%) | $1.21 | $1.16 | 2.97 M | $2.24 B |
| 10/11/2024 | $1.19 | $1.19 (0%) | $1.20 | $1.18 | 1.88 M | $2.24 B |
| 10/10/2024 | $1.19 | $1.20 (0.84%) | $1.21 | $1.17 | 2.47 M | $2.26 B |
| 10/09/2024 | $1.19 | $1.21 (1.68%) | $1.23 | $1.19 | 3.32 M | $2.28 B |
| 10/08/2024 | $1.18 | $1.19 (0.85%) | $1.21 | $1.17 | 2.37 M | $2.24 B |
| 10/07/2024 | $1.19 | $1.17 (-1.68%) | $1.21 | $1.16 | 2.26 M | $2.20 B |
| 10/04/2024 | $1.18 | $1.20 (1.69%) | $1.21 | $1.18 | 2.82 M | $2.26 B |
| 10/03/2024 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.16 | 1.39 M | $2.20 B |
| 10/02/2024 | $1.17 | $1.17 (0%) | $1.20 | $1.17 | 2.41 M | $2.20 B |
| 10/01/2024 | $1.26 | $1.18 (-6.35%) | $1.26 | $1.18 | 3.10 M | $2.22 B |
| 09/30/2024 | $1.22 | $1.24 (1.64%) | $1.27 | $1.22 | 4.13 M | $2.34 B |
| 09/27/2024 | $1.21 | $1.23 (1.65%) | $1.24 | $1.19 | 2.69 M | $2.32 B |
| 09/26/2024 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.20 | 3.28 M | $2.26 B |
| 09/25/2024 | $1.23 | $1.23 (0%) | $1.24 | $1.19 | 4.39 M | $2.32 B |
| 09/24/2024 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.17 | 2.48 M | $2.22 B |
| 09/23/2024 | $1.24 | $1.19 (-4.03%) | $1.25 | $1.18 | 2.23 M | $2.24 B |
| 09/20/2024 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.19 | 15.02 M | $2.32 B |
| 09/19/2024 | $1.22 | $1.22 (0%) | $1.23 | $1.19 | 3.41 M | $2.30 B |
| 09/18/2024 | $1.18 | $1.19 (0.85%) | $1.23 | $1.16 | 4.90 M | $2.24 B |
| 09/17/2024 | $1.19 | $1.17 (-1.68%) | $1.25 | $1.16 | 7.33 M | $2.20 B |
| 09/16/2024 | $1.16 | $1.20 (3.45%) | $1.21 | $1.16 | 6.88 M | $2.26 B |
| 09/13/2024 | $1.18 | $1.17 (-0.85%) | $1.21 | $1.16 | 5.40 M | $2.20 B |
| 09/12/2024 | $1.21 | $1.18 (-2.48%) | $1.22 | $1.17 | 3.79 M | $2.22 B |
| 09/11/2024 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.20 | 3.20 M | $2.28 B |
| 09/10/2024 | $1.26 | $1.27 (0.79%) | $1.28 | $1.19 | 5.65 M | $2.39 B |
| 09/09/2024 | $1.25 | $1.26 (0.8%) | $1.30 | $1.25 | 4.65 M | $2.37 B |
| 09/06/2024 | $1.28 | $1.25 (-2.34%) | $1.31 | $1.25 | 4.16 M | $2.36 B |
| 09/05/2024 | $1.28 | $1.27 (-0.78%) | $1.30 | $1.25 | 5.50 M | $2.39 B |
| 09/04/2024 | $1.27 | $1.28 (0.79%) | $1.33 | $1.25 | 3.66 M | $2.41 B |
| 09/03/2024 | $1.25 | $1.28 (2.4%) | $1.31 | $1.24 | 4.16 M | $2.41 B |
| 08/30/2024 | $1.29 | $1.25 (-3.1%) | $1.32 | $1.24 | 5.13 M | $2.36 B |
| 08/29/2024 | $1.24 | $1.31 (5.65%) | $1.32 | $1.22 | 5.01 M | $2.47 B |
| 08/28/2024 | $1.39 | $1.24 (-10.79%) | $1.41 | $1.21 | 9.23 M | $2.34 B |
| 08/27/2024 | $1.43 | $1.36 (-4.9%) | $1.44 | $1.34 | 4.24 M | $2.56 B |
| 08/26/2024 | $1.49 | $1.43 (-4.03%) | $1.50 | $1.41 | 4.04 M | $2.69 B |
| 08/23/2024 | $1.44 | $1.48 (2.78%) | $1.48 | $1.41 | 6.66 M | $2.79 B |
| 08/22/2024 | $1.50 | $1.41 (-6%) | $1.51 | $1.40 | 9.06 M | $2.66 B |
| 08/21/2024 | $1.30 | $1.45 (11.54%) | $1.48 | $1.28 | 12.71 M | $2.73 B |