5 DAY PERFORMANCE
-2.35%
1 MONTH PERFORMANCE
-10.01%
3 MONTH PERFORMANCE
-13.74%
6 MONTH PERFORMANCE
+19.31%
YEAR-TO-DATE PERFORMANCE
-38.33%
1 YEAR PERFORMANCE
-1.03%
Globalstar, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $19.25 | $19.22 (-0.16%) | $19.36 | $18.79 | 382,412 | $2.43 B |
| 04/29/2025 | $19.63 | $19.67 (0.2%) | $19.92 | $19.43 | 293,200 | $2.48 B |
| 04/28/2025 | $19.59 | $19.70 (0.56%) | $20.02 | $19.34 | 334,500 | $2.49 B |
| 04/25/2025 | $19.32 | $19.61 (1.5%) | $19.67 | $19.14 | 304,000 | $2.48 B |
| 04/24/2025 | $19.09 | $19.55 (2.41%) | $19.60 | $19.06 | 325,000 | $2.47 B |
| 04/23/2025 | $19.64 | $19.10 (-2.75%) | $20.10 | $19.03 | 450,300 | $2.41 B |
| 04/22/2025 | $19.06 | $18.99 (-0.37%) | $19.57 | $18.90 | 425,800 | $2.40 B |
| 04/21/2025 | $19.40 | $19.03 (-1.91%) | $19.48 | $18.84 | 412,100 | $2.40 B |
| 04/17/2025 | $19.52 | $19.57 (0.26%) | $19.67 | $19.15 | 292,200 | $2.47 B |
| 04/16/2025 | $19.37 | $19.47 (0.52%) | $19.65 | $18.95 | 506,700 | $2.46 B |
| 04/15/2025 | $19.57 | $19.71 (0.72%) | $20.01 | $19.44 | 318,500 | $2.49 B |
| 04/14/2025 | $20.15 | $19.54 (-3.03%) | $20.22 | $19.01 | 438,300 | $2.47 B |
| 04/11/2025 | $19.36 | $19.56 (1.03%) | $19.75 | $18.66 | 906,300 | $2.47 B |
| 04/10/2025 | $19.75 | $19.30 (-2.28%) | $19.96 | $18.82 | 1.04 M | $2.44 B |
| 04/09/2025 | $18.13 | $20.02 (10.42%) | $20.55 | $17.80 | 745,100 | $2.53 B |
| 04/08/2025 | $19.71 | $18.45 (-6.39%) | $19.91 | $18.08 | 744,900 | $2.33 B |
| 04/07/2025 | $17.32 | $18.70 (7.97%) | $20.05 | $17.30 | 1.29 M | $2.36 B |
| 04/04/2025 | $18.42 | $18.64 (1.19%) | $19.40 | $17.93 | 1.04 M | $2.35 B |
| 04/03/2025 | $19.94 | $19.65 (-1.45%) | $19.94 | $19.19 | 666,400 | $2.48 B |
| 04/02/2025 | $20.64 | $20.81 (0.82%) | $21.14 | $20.20 | 516,100 | $2.63 B |
| 04/01/2025 | $20.77 | $20.71 (-0.29%) | $21.36 | $20.31 | 474,900 | $2.61 B |
| 03/31/2025 | $20.71 | $20.86 (0.72%) | $21.13 | $20.34 | 702,600 | $2.63 B |
| 03/28/2025 | $22.32 | $21.28 (-4.66%) | $22.38 | $20.99 | 590,200 | $2.69 B |
| 03/27/2025 | $22.91 | $22.52 (-1.7%) | $23.27 | $22.46 | 419,900 | $2.84 B |
| 03/26/2025 | $23.13 | $23.05 (-0.35%) | $23.41 | $22.65 | 439,100 | $2.91 B |
| 03/25/2025 | $23.33 | $23.19 (-0.6%) | $23.63 | $22.97 | 436,900 | $2.93 B |
| 03/24/2025 | $22.45 | $23.42 (4.32%) | $23.48 | $22.33 | 747,000 | $2.96 B |
| 03/21/2025 | $21.28 | $21.97 (3.24%) | $22.59 | $21.06 | 1.22 M | $2.77 B |
| 03/20/2025 | $21.48 | $21.62 (0.65%) | $22.23 | $21.48 | 533,000 | $2.73 B |
| 03/19/2025 | $21.40 | $21.70 (1.4%) | $21.99 | $20.90 | 694,800 | $2.74 B |
| 03/18/2025 | $21.25 | $20.78 (-2.21%) | $21.34 | $20.50 | 742,200 | $2.62 B |
| 03/17/2025 | $21.38 | $21.61 (1.08%) | $21.93 | $21.31 | 952,000 | $2.73 B |
| 03/14/2025 | $21.72 | $21.33 (-1.8%) | $21.99 | $21.25 | 483,700 | $2.69 B |
| 03/13/2025 | $22.18 | $21.42 (-3.43%) | $22.20 | $21.00 | 480,800 | $2.70 B |
| 03/12/2025 | $22.26 | $22.16 (-0.45%) | $22.66 | $21.54 | 635,600 | $2.80 B |
| 03/11/2025 | $21.50 | $22.19 (3.21%) | $22.42 | $21.20 | 592,100 | $2.80 B |
| 03/10/2025 | $22.49 | $21.73 (-3.38%) | $22.85 | $21.22 | 656,100 | $2.74 B |
| 03/07/2025 | $22.30 | $23.09 (3.54%) | $23.14 | $21.54 | 641,100 | $2.91 B |
| 03/06/2025 | $22.72 | $22.42 (-1.32%) | $23.04 | $22.03 | 518,400 | $2.83 B |
| 03/05/2025 | $21.54 | $23.09 (7.2%) | $23.20 | $21.43 | 709,800 | $2.91 B |
| 03/04/2025 | $20.41 | $21.58 (5.73%) | $21.98 | $19.77 | 927,000 | $2.72 B |
| 03/03/2025 | $21.63 | $20.94 (-3.19%) | $22.73 | $20.54 | 1.14 M | $2.64 B |
| 02/28/2025 | $19.30 | $21.59 (11.87%) | $21.91 | $19.09 | 1.69 M | $2.73 B |
| 02/27/2025 | $21.82 | $21.56 (-1.19%) | $22.30 | $21.35 | 883,500 | $2.72 B |
| 02/26/2025 | $20.36 | $21.74 (6.78%) | $21.90 | $20.12 | 1.03 M | $2.74 B |
| 02/25/2025 | $20.58 | $19.57 (-4.91%) | $20.61 | $18.88 | 1.16 M | $2.47 B |
| 02/24/2025 | $20.75 | $20.58 (-0.82%) | $21.04 | $19.90 | 718,000 | $2.60 B |
| 02/21/2025 | $22.42 | $20.67 (-7.81%) | $22.65 | $20.48 | 864,200 | $2.61 B |
| 02/20/2025 | $22.87 | $22.26 (-2.67%) | $23.00 | $21.41 | 1.05 M | $2.81 B |
| 02/19/2025 | $22.37 | $23.01 (2.86%) | $23.48 | $22.13 | 1.04 M | $2.90 B |
| 02/18/2025 | $22.66 | $22.29 (-1.63%) | $23.49 | $22.15 | 817,600 | $2.81 B |
| 02/14/2025 | $23.40 | $23.40 (0%) | $23.40 | $23.40 | 55,174 | $2.95 B |
| 02/13/2025 | $21.64 | $22.10 (2.13%) | $22.10 | $20.85 | 914,200 | $2.79 B |
| 02/12/2025 | $23.51 | $21.06 (-10.42%) | $23.60 | $21.04 | 1.63 M | $2.66 B |
| 02/11/2025 | $26.99 | $24.33 (-9.86%) | $26.99 | $23.30 | 1.58 M | $3.07 B |
| 02/10/2025 | $23.10 | $23.40 (1.3%) | $25.50 | $22.80 | 2.17 M | $2.95 B |
| 02/07/2025 | $24.00 | $22.65 (-5.63%) | $24.15 | $22.20 | 1.27 M | $2.86 B |
| 02/06/2025 | $23.70 | $24.00 (1.27%) | $24.83 | $23.63 | 797,253 | $3.03 B |
| 02/05/2025 | $23.10 | $23.70 (2.6%) | $23.85 | $22.65 | 610,989 | $2.99 B |
| 02/04/2025 | $22.50 | $23.10 (2.67%) | $23.70 | $22.50 | 625,745 | $2.92 B |
| 02/03/2025 | $21.45 | $22.50 (4.9%) | $22.88 | $21.30 | 655,968 | $2.84 B |
| 01/31/2025 | $22.20 | $22.95 (3.38%) | $23.85 | $21.75 | 993,888 | $2.90 B |
| 01/30/2025 | $23.40 | $22.20 (-5.13%) | $23.70 | $21.75 | 1.06 M | $2.80 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.
