5 DAY PERFORMANCE
-11.02%
1 MONTH PERFORMANCE
-14.44%
3 MONTH PERFORMANCE
+7.24%
6 MONTH PERFORMANCE
+119.58%
YEAR-TO-DATE PERFORMANCE
-10.17%
1 YEAR PERFORMANCE
+131.35%
Globalstar, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/05/2026 | $57.00 | $55.37 (-2.86%) | $57.62 | $54.47 | 414.76 K | $7.08 B |
| 02/04/2026 | $61.63 | $58.40 (-5.24%) | $61.63 | $56.68 | 858.04 K | $7.40 B |
| 02/03/2026 | $61.84 | $61.98 (0.23%) | $63.00 | $59.50 | 459.45 K | $7.85 B |
| 02/02/2026 | $61.62 | $60.78 (-1.36%) | $62.99 | $59.78 | 529.29 K | $7.70 B |
| 01/30/2026 | $63.64 | $61.62 (-3.17%) | $68.39 | $61.43 | 652.50 K | $7.81 B |
| 01/29/2026 | $67.55 | $64.65 (-4.29%) | $67.55 | $62.33 | 605.84 K | $8.19 B |
| 01/28/2026 | $64.41 | $67.55 (4.88%) | $68.72 | $63.30 | 823.64 K | $8.56 B |
| 01/27/2026 | $60.50 | $63.44 (4.86%) | $64.25 | $60.30 | 452.05 K | $8.04 B |
| 01/26/2026 | $64.35 | $60.40 (-6.14%) | $65.77 | $60.21 | 675.80 K | $7.65 B |
| 01/23/2026 | $65.23 | $64.97 (-0.4%) | $66.80 | $63.78 | 453.70 K | $8.23 B |
| 01/22/2026 | $61.88 | $65.67 (6.12%) | $65.74 | $61.15 | 740.62 K | $8.32 B |
| 01/21/2026 | $59.92 | $60.81 (1.49%) | $61.54 | $57.73 | 558.30 K | $7.70 B |
| 01/20/2026 | $58.10 | $59.85 (3.01%) | $61.30 | $57.18 | 900.90 K | $7.58 B |
| 01/16/2026 | $63.10 | $60.16 (-4.66%) | $66.91 | $59.95 | 1.38 M | $7.62 B |
| 01/15/2026 | $63.76 | $62.79 (-1.52%) | $64.13 | $61.95 | 550.42 K | $7.95 B |
| 01/14/2026 | $63.98 | $63.53 (-0.7%) | $64.99 | $61.22 | 698.27 K | $8.05 B |
| 01/13/2026 | $64.28 | $64.30 (0.03%) | $65.75 | $62.83 | 536.98 K | $8.15 B |
| 01/12/2026 | $59.65 | $63.80 (6.96%) | $64.40 | $58.10 | 681.30 K | $8.08 B |
| 01/09/2026 | $59.94 | $60.00 (0.1%) | $61.95 | $59.35 | 695.51 K | $7.60 B |
| 01/08/2026 | $61.50 | $59.76 (-2.83%) | $64.84 | $59.73 | 839.57 K | $7.57 B |
| 01/07/2026 | $67.18 | $60.85 (-9.42%) | $67.36 | $60.58 | 872.34 K | $7.71 B |
| 01/06/2026 | $63.63 | $67.30 (5.77%) | $67.56 | $62.11 | 721.50 K | $8.53 B |
| 01/05/2026 | $64.74 | $64.08 (-1.02%) | $66.66 | $62.60 | 644.49 K | $8.12 B |
| 01/02/2026 | $62.00 | $63.99 (3.21%) | $64.30 | $60.23 | 656.00 K | $8.11 B |
| 12/31/2025 | $61.67 | $61.04 (-1.02%) | $62.95 | $60.78 | 702.86 K | $7.73 B |
| 12/30/2025 | $60.15 | $61.72 (2.61%) | $62.80 | $58.64 | 775.90 K | $7.82 B |
| 12/29/2025 | $61.88 | $59.99 (-3.05%) | $64.34 | $59.74 | 662.33 K | $7.60 B |
| 12/26/2025 | $63.40 | $62.89 (-0.8%) | $63.40 | $61.06 | 379.30 K | $7.97 B |
| 12/24/2025 | $63.87 | $63.25 (-0.97%) | $64.40 | $62.60 | 299.23 K | $8.01 B |
| 12/23/2025 | $65.01 | $63.75 (-1.94%) | $65.78 | $61.69 | 652.49 K | $8.08 B |
| 12/22/2025 | $63.12 | $66.63 (5.56%) | $67.60 | $62.96 | 691.12 K | $8.44 B |
| 12/19/2025 | $59.22 | $62.25 (5.12%) | $62.74 | $59.00 | 1.24 M | $7.89 B |
| 12/18/2025 | $58.34 | $58.64 (0.51%) | $59.51 | $56.50 | 747.60 K | $7.43 B |
| 12/17/2025 | $64.00 | $56.91 (-11.08%) | $65.00 | $55.82 | 1.45 M | $7.21 B |
| 12/16/2025 | $67.75 | $63.70 (-5.98%) | $68.80 | $62.81 | 1.19 M | $8.07 B |
| 12/15/2025 | $73.88 | $69.05 (-6.54%) | $74.18 | $68.50 | 747.71 K | $8.75 B |
| 12/12/2025 | $73.16 | $73.01 (-0.21%) | $74.88 | $70.81 | 746.46 K | $9.25 B |
| 12/11/2025 | $70.93 | $73.68 (3.88%) | $74.78 | $70.00 | 850.44 K | $9.33 B |
| 12/10/2025 | $68.38 | $70.28 (2.78%) | $71.84 | $67.69 | 849.78 K | $8.90 B |
| 12/09/2025 | $67.50 | $68.24 (1.1%) | $69.73 | $66.68 | 526.95 K | $8.65 B |
| 12/08/2025 | $69.00 | $67.80 (-1.74%) | $70.00 | $66.68 | 738.27 K | $8.59 B |
| 12/05/2025 | $68.59 | $68.48 (-0.16%) | $70.83 | $67.80 | 1.02 M | $8.68 B |
| 12/04/2025 | $65.20 | $68.29 (4.74%) | $68.99 | $64.50 | 987.00 K | $8.65 B |
| 12/03/2025 | $61.74 | $65.16 (5.54%) | $65.45 | $59.99 | 1.02 M | $8.25 B |
| 12/02/2025 | $60.45 | $61.17 (1.19%) | $62.33 | $59.56 | 653.32 K | $7.75 B |
| 12/01/2025 | $59.53 | $60.12 (0.99%) | $60.35 | $58.02 | 524.02 K | $7.62 B |
| 11/28/2025 | $61.00 | $60.75 (-0.41%) | $61.05 | $59.64 | 268.70 K | $7.70 B |
| 11/26/2025 | $61.12 | $61.04 (-0.13%) | $62.68 | $60.16 | 628.67 K | $7.73 B |
| 11/25/2025 | $59.96 | $60.89 (1.55%) | $61.82 | $58.69 | 654.23 K | $7.71 B |
| 11/24/2025 | $58.00 | $59.89 (3.26%) | $60.89 | $57.28 | 915.20 K | $7.59 B |
| 11/21/2025 | $56.43 | $56.80 (0.66%) | $57.18 | $53.87 | 989.53 K | $7.20 B |
| 11/20/2025 | $60.96 | $56.66 (-7.05%) | $62.17 | $56.20 | 938.31 K | $7.18 B |
| 11/19/2025 | $60.63 | $59.47 (-1.91%) | $63.19 | $58.57 | 706.34 K | $7.53 B |
| 11/18/2025 | $58.38 | $60.44 (3.53%) | $61.79 | $57.37 | 956.93 K | $7.66 B |
| 11/17/2025 | $62.00 | $59.19 (-4.53%) | $62.44 | $57.35 | 1.20 M | $7.50 B |
| 11/14/2025 | $60.84 | $62.95 (3.47%) | $65.11 | $59.84 | 989.70 K | $7.98 B |
| 11/13/2025 | $63.21 | $63.18 (-0.05%) | $65.05 | $60.66 | 1.03 M | $8.00 B |
| 11/12/2025 | $60.51 | $64.38 (6.4%) | $65.52 | $60.08 | 2.30 M | $8.16 B |
| 11/11/2025 | $57.49 | $59.92 (4.23%) | $59.94 | $56.51 | 1.15 M | $7.59 B |
| 11/10/2025 | $53.29 | $57.58 (8.05%) | $60.40 | $52.88 | 2.17 M | $7.29 B |
| 11/07/2025 | $48.92 | $50.48 (3.19%) | $51.24 | $47.25 | 1.28 M | $6.40 B |
| 11/06/2025 | $50.80 | $48.25 (-5.02%) | $50.80 | $47.70 | 1.11 M | $6.11 B |
| 11/05/2025 | $47.15 | $51.13 (8.44%) | $51.56 | $46.50 | 1.97 M | $6.48 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.
