5 DAY PERFORMANCE
-0.34%
1 MONTH PERFORMANCE
+28.15%
3 MONTH PERFORMANCE
+1.52%
6 MONTH PERFORMANCE
-26.76%
YEAR-TO-DATE PERFORMANCE
-24.64%
1 YEAR PERFORMANCE
+47.17%
Globalstar, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $23.47 | $23.41 (-0.26%) | $23.61 | $22.93 | 437.77 K | $2.94 B |
| 06/25/2025 | $23.71 | $23.21 (-2.11%) | $24.01 | $23.08 | 493.40 K | $2.94 B |
| 06/24/2025 | $24.16 | $23.78 (-1.57%) | $24.33 | $23.70 | 503.50 K | $3.01 B |
| 06/23/2025 | $23.02 | $23.79 (3.34%) | $23.83 | $22.80 | 517.50 K | $3.01 B |
| 06/20/2025 | $24.20 | $23.48 (-2.98%) | $24.56 | $23.45 | 655.00 K | $2.97 B |
| 06/18/2025 | $23.43 | $23.84 (1.75%) | $24.18 | $23.22 | 586.80 K | $3.02 B |
| 06/17/2025 | $23.11 | $23.33 (0.95%) | $23.43 | $22.73 | 525.05 K | $2.95 B |
| 06/16/2025 | $22.14 | $23.38 (5.6%) | $23.58 | $21.95 | 668.10 K | $2.96 B |
| 06/13/2025 | $21.79 | $21.95 (0.73%) | $22.42 | $21.59 | 575.50 K | $2.78 B |
| 06/12/2025 | $21.90 | $22.19 (1.32%) | $22.26 | $21.61 | 466.80 K | $2.81 B |
| 06/11/2025 | $21.93 | $21.93 (0%) | $22.34 | $21.69 | 634.30 K | $2.77 B |
| 06/10/2025 | $21.24 | $21.80 (2.64%) | $21.98 | $21.08 | 858.10 K | $2.76 B |
| 06/09/2025 | $20.16 | $21.19 (5.11%) | $21.95 | $20.16 | 950.10 K | $2.68 B |
| 06/06/2025 | $20.05 | $19.90 (-0.75%) | $20.11 | $19.63 | 403.44 K | $2.52 B |
| 06/05/2025 | $19.58 | $19.73 (0.77%) | $20.18 | $19.27 | 606.41 K | $2.50 B |
| 06/04/2025 | $19.00 | $19.62 (3.26%) | $19.78 | $18.81 | 556.70 K | $2.48 B |
| 06/03/2025 | $18.60 | $18.95 (1.88%) | $19.07 | $18.33 | 477.14 K | $2.40 B |
| 06/02/2025 | $18.19 | $18.57 (2.09%) | $19.07 | $17.91 | 843.60 K | $2.35 B |
| 05/30/2025 | $18.53 | $18.46 (-0.38%) | $18.61 | $18.07 | 652.40 K | $2.33 B |
| 05/29/2025 | $19.03 | $18.71 (-1.68%) | $19.10 | $18.54 | 467.60 K | $2.37 B |
| 05/28/2025 | $19.08 | $18.90 (-0.94%) | $19.25 | $18.60 | 484.90 K | $2.39 B |
| 05/27/2025 | $18.50 | $19.12 (3.35%) | $19.33 | $18.50 | 542.80 K | $2.42 B |
| 05/23/2025 | $18.21 | $18.26 (0.27%) | $18.47 | $18.00 | 430.50 K | $2.31 B |
| 05/22/2025 | $18.20 | $18.49 (1.59%) | $18.57 | $18.03 | 508.60 K | $2.34 B |
| 05/21/2025 | $19.00 | $18.31 (-3.63%) | $19.07 | $18.14 | 653.60 K | $2.32 B |
| 05/20/2025 | $18.32 | $19.17 (4.64%) | $19.31 | $18.18 | 703.20 K | $2.42 B |
| 05/19/2025 | $18.10 | $18.38 (1.55%) | $18.39 | $17.76 | 667.00 K | $2.32 B |
| 05/16/2025 | $18.58 | $18.35 (-1.24%) | $18.84 | $18.32 | 659.60 K | $2.32 B |
| 05/15/2025 | $18.69 | $18.66 (-0.16%) | $18.84 | $18.30 | 442.50 K | $2.36 B |
| 05/14/2025 | $18.85 | $18.66 (-1.01%) | $19.35 | $18.53 | 646.60 K | $2.36 B |
| 05/13/2025 | $19.37 | $18.92 (-2.32%) | $19.55 | $18.62 | 833.40 K | $2.39 B |
| 05/12/2025 | $18.27 | $19.05 (4.27%) | $19.07 | $18.01 | 1.29 M | $2.41 B |
| 05/09/2025 | $19.15 | $17.59 (-8.15%) | $19.28 | $17.24 | 1.98 M | $2.22 B |
| 05/08/2025 | $20.66 | $20.19 (-2.27%) | $20.66 | $19.77 | 514.30 K | $2.55 B |
| 05/07/2025 | $19.87 | $20.11 (1.21%) | $20.68 | $19.87 | 378.90 K | $2.54 B |
| 05/06/2025 | $19.55 | $19.85 (1.53%) | $19.94 | $19.51 | 246.70 K | $2.51 B |
| 05/05/2025 | $20.12 | $19.89 (-1.14%) | $20.22 | $19.80 | 338.00 K | $2.52 B |
| 05/02/2025 | $19.88 | $20.40 (2.62%) | $20.70 | $19.74 | 461.80 K | $2.58 B |
| 05/01/2025 | $19.48 | $19.68 (1.03%) | $19.93 | $19.16 | 483.00 K | $2.49 B |
| 04/30/2025 | $19.25 | $19.22 (-0.16%) | $19.39 | $18.79 | 394.80 K | $2.43 B |
| 04/29/2025 | $19.63 | $19.67 (0.2%) | $19.92 | $19.43 | 293.20 K | $2.49 B |
| 04/28/2025 | $19.59 | $19.70 (0.56%) | $20.02 | $19.34 | 334.50 K | $2.49 B |
| 04/25/2025 | $19.32 | $19.61 (1.5%) | $19.67 | $19.14 | 304.00 K | $2.48 B |
| 04/24/2025 | $19.09 | $19.55 (2.41%) | $19.60 | $19.06 | 325.00 K | $2.47 B |
| 04/23/2025 | $19.64 | $19.10 (-2.75%) | $20.10 | $19.03 | 450.30 K | $2.42 B |
| 04/22/2025 | $19.06 | $18.99 (-0.37%) | $19.57 | $18.90 | 425.80 K | $2.40 B |
| 04/21/2025 | $19.40 | $19.03 (-1.91%) | $19.48 | $18.84 | 412.10 K | $2.41 B |
| 04/17/2025 | $19.52 | $19.57 (0.26%) | $19.67 | $19.15 | 292.20 K | $2.48 B |
| 04/16/2025 | $19.37 | $19.47 (0.52%) | $19.65 | $18.95 | 506.70 K | $2.46 B |
| 04/15/2025 | $19.57 | $19.71 (0.72%) | $20.01 | $19.44 | 318.50 K | $2.49 B |
| 04/14/2025 | $20.15 | $19.54 (-3.03%) | $20.22 | $19.01 | 438.30 K | $2.47 B |
| 04/11/2025 | $19.36 | $19.56 (1.03%) | $19.75 | $18.66 | 906.30 K | $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 | 745.10 K | $2.53 B |
| 04/08/2025 | $19.71 | $18.45 (-6.39%) | $19.91 | $18.08 | 744.90 K | $2.33 B |
| 04/07/2025 | $17.32 | $18.70 (7.97%) | $20.05 | $17.30 | 1.29 M | $2.37 B |
| 04/04/2025 | $18.42 | $18.64 (1.19%) | $19.40 | $17.93 | 1.04 M | $2.36 B |
| 04/03/2025 | $19.94 | $19.65 (-1.45%) | $19.94 | $19.19 | 666.40 K | $2.49 B |
| 04/02/2025 | $20.64 | $20.81 (0.82%) | $21.14 | $20.20 | 516.10 K | $2.63 B |
| 04/01/2025 | $20.77 | $20.71 (-0.29%) | $21.36 | $20.31 | 474.90 K | $2.62 B |
| 03/31/2025 | $20.71 | $20.86 (0.72%) | $21.13 | $20.34 | 702.60 K | $2.64 B |
| 03/28/2025 | $22.32 | $21.28 (-4.66%) | $22.38 | $20.99 | 590.20 K | $2.69 B |
| 03/27/2025 | $22.91 | $22.52 (-1.7%) | $23.27 | $22.46 | 419.90 K | $2.85 B |
| 03/26/2025 | $23.13 | $23.05 (-0.35%) | $23.41 | $22.65 | 439.10 K | $2.92 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.
