5 DAY PERFORMANCE
+1.08%
1 MONTH PERFORMANCE
-3.59%
3 MONTH PERFORMANCE
+67.86%
6 MONTH PERFORMANCE
+59.32%
YEAR-TO-DATE PERFORMANCE
-9.18%
1 YEAR PERFORMANCE
+11.90%
Globalstar, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.90 | $1.89 (-0.53%) | $1.94 | $1.86 | 6.66 M | $3.58 B |
| 01/16/2025 | $1.86 | $1.86 (0%) | $1.88 | $1.82 | 6.07 M | $3.52 B |
| 01/15/2025 | $1.90 | $1.86 (-2.11%) | $1.93 | $1.84 | 8.22 M | $3.52 B |
| 01/14/2025 | $1.86 | $1.82 (-2.15%) | $1.89 | $1.81 | 6.72 M | $3.44 B |
| 01/13/2025 | $1.87 | $1.80 (-3.74%) | $1.92 | $1.79 | 10.99 M | $3.41 B |
| 01/10/2025 | $1.94 | $1.89 (-2.58%) | $1.96 | $1.87 | 11.03 M | $3.58 B |
| 01/08/2025 | $2.05 | $1.98 (-3.41%) | $2.10 | $1.95 | 19.23 M | $3.75 B |
| 01/07/2025 | $2.20 | $2.14 (-2.73%) | $2.25 | $2.10 | 16.90 M | $4.05 B |
| 01/06/2025 | $2.26 | $2.19 (-3.1%) | $2.34 | $2.14 | 21.85 M | $4.14 B |
| 01/03/2025 | $2.13 | $2.20 (3.29%) | $2.30 | $2.12 | 19.19 M | $4.16 B |
| 01/02/2025 | $2.09 | $2.12 (1.44%) | $2.22 | $2.08 | 14.20 M | $4.01 B |
| 12/31/2024 | $2.22 | $2.07 (-6.76%) | $2.24 | $2.06 | 13.54 M | $3.92 B |
| 12/30/2024 | $2.12 | $2.17 (2.36%) | $2.22 | $2.01 | 20.20 M | $4.11 B |
| 12/27/2024 | $2.11 | $2.15 (1.9%) | $2.23 | $2.03 | 20.15 M | $4.07 B |
| 12/26/2024 | $1.98 | $2.13 (7.58%) | $2.15 | $1.97 | 18.74 M | $4.03 B |
| 12/24/2024 | $1.97 | $1.97 (0%) | $2.00 | $1.90 | 5.63 M | $3.73 B |
| 12/23/2024 | $1.98 | $1.93 (-2.53%) | $2.00 | $1.90 | 9.85 M | $3.65 B |
| 12/20/2024 | $1.86 | $1.95 (4.84%) | $2.01 | $1.83 | 15.80 M | $3.69 B |
| 12/19/2024 | $1.90 | $1.88 (-1.05%) | $1.97 | $1.82 | 11.62 M | $3.56 B |
| 12/18/2024 | $1.93 | $1.85 (-4.15%) | $2.08 | $1.83 | 23.02 M | $3.50 B |
| 12/17/2024 | $1.93 | $1.90 (-1.55%) | $1.96 | $1.86 | 11.86 M | $3.60 B |
| 12/16/2024 | $1.98 | $1.95 (-1.52%) | $1.99 | $1.90 | 15.04 M | $3.69 B |
| 12/13/2024 | $2.01 | $1.95 (-2.99%) | $2.03 | $1.85 | 21.62 M | $3.69 B |
| 12/12/2024 | $2.22 | $2.00 (-9.91%) | $2.31 | $1.98 | 27.38 M | $3.78 B |
| 12/11/2024 | $2.39 | $2.22 (-7.11%) | $2.44 | $2.18 | 37.19 M | $4.20 B |
| 12/10/2024 | $2.11 | $2.29 (8.53%) | $2.74 | $2.05 | 78.00 M | $4.33 B |
| 12/09/2024 | $2.24 | $2.11 (-5.8%) | $2.33 | $2.09 | 21.46 M | $3.99 B |
| 12/06/2024 | $2.13 | $2.21 (3.76%) | $2.24 | $2.12 | 22.33 M | $4.18 B |
| 12/05/2024 | $2.08 | $2.06 (-0.96%) | $2.11 | $2.00 | 13.38 M | $3.90 B |
| 12/04/2024 | $2.15 | $2.09 (-2.79%) | $2.29 | $2.07 | 30.51 M | $3.95 B |
| 12/03/2024 | $1.90 | $2.10 (10.53%) | $2.22 | $1.89 | 25.80 M | $3.97 B |
| 12/02/2024 | $1.95 | $1.93 (-1.03%) | $1.96 | $1.85 | 9.72 M | $3.65 B |
| 11/29/2024 | $1.95 | $1.95 (0%) | $2.02 | $1.93 | 7.90 M | $3.69 B |
| 11/27/2024 | $1.80 | $1.90 (5.56%) | $1.97 | $1.80 | 13.03 M | $3.60 B |
| 11/26/2024 | $1.89 | $1.82 (-3.7%) | $1.89 | $1.77 | 8.07 M | $3.44 B |
| 11/25/2024 | $1.82 | $1.87 (2.75%) | $1.91 | $1.81 | 13.81 M | $3.54 B |
| 11/22/2024 | $1.75 | $1.79 (2.29%) | $1.84 | $1.74 | 9.44 M | $3.39 B |
| 11/21/2024 | $1.64 | $1.77 (7.93%) | $1.79 | $1.64 | 11.20 M | $3.35 B |
| 11/20/2024 | $1.76 | $1.71 (-2.84%) | $1.78 | $1.70 | 7.37 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 |