5 DAY PERFORMANCE
+4.05%
1 MONTH PERFORMANCE
+34.31%
3 MONTH PERFORMANCE
+78.70%
6 MONTH PERFORMANCE
+240.70%
YEAR-TO-DATE PERFORMANCE
+118.36%
1 YEAR PERFORMANCE
+104.52%
Globalstar, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $69.00 | $67.80 (-1.74%) | $70.00 | $66.68 | 736.99 K | $8.68 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 |
| 11/04/2025 | $49.00 | $46.92 (-4.24%) | $50.01 | $46.67 | 1.20 M | $5.94 B |
| 11/03/2025 | $54.35 | $50.38 (-7.3%) | $54.70 | $50.21 | 1.58 M | $6.38 B |
| 10/31/2025 | $49.25 | $54.41 (10.48%) | $55.78 | $48.65 | 2.94 M | $6.89 B |
| 10/30/2025 | $41.30 | $50.78 (22.95%) | $54.57 | $41.26 | 5.59 M | $6.43 B |
| 10/29/2025 | $42.23 | $41.54 (-1.63%) | $42.98 | $41.06 | 541.94 K | $5.26 B |
| 10/28/2025 | $42.57 | $41.79 (-1.83%) | $43.33 | $41.46 | 626.34 K | $5.29 B |
| 10/27/2025 | $46.37 | $42.63 (-8.07%) | $46.39 | $41.50 | 1.19 M | $5.40 B |
| 10/24/2025 | $45.03 | $45.27 (0.53%) | $45.72 | $44.00 | 818.85 K | $5.73 B |
| 10/23/2025 | $42.31 | $44.06 (4.14%) | $46.75 | $42.09 | 2.20 M | $5.58 B |
| 10/22/2025 | $44.51 | $42.06 (-5.5%) | $44.55 | $40.50 | 1.15 M | $5.33 B |
| 10/21/2025 | $44.28 | $44.96 (1.54%) | $46.55 | $43.74 | 846.90 K | $5.69 B |
| 10/20/2025 | $44.63 | $44.49 (-0.31%) | $45.94 | $44.24 | 695.35 K | $5.63 B |
| 10/17/2025 | $43.30 | $43.56 (0.6%) | $45.16 | $42.84 | 749.76 K | $5.52 B |
| 10/16/2025 | $44.89 | $44.28 (-1.36%) | $45.33 | $43.63 | 798.00 K | $5.61 B |
| 10/15/2025 | $45.17 | $44.57 (-1.33%) | $46.05 | $44.01 | 868.18 K | $5.64 B |
| 10/14/2025 | $42.97 | $43.31 (0.79%) | $43.84 | $41.02 | 1.01 M | $5.48 B |
| 10/13/2025 | $45.00 | $44.30 (-1.56%) | $45.88 | $44.24 | 831.05 K | $5.61 B |
| 10/10/2025 | $47.18 | $43.39 (-8.03%) | $47.44 | $43.00 | 1.35 M | $5.49 B |
| 10/09/2025 | $45.25 | $47.06 (4%) | $47.32 | $45.20 | 1.03 M | $5.96 B |
| 10/08/2025 | $44.46 | $45.53 (2.41%) | $46.50 | $44.09 | 1.40 M | $5.76 B |
| 10/07/2025 | $44.50 | $43.73 (-1.73%) | $46.02 | $42.59 | 1.79 M | $5.54 B |
| 10/06/2025 | $42.72 | $44.74 (4.73%) | $45.53 | $42.57 | 2.26 M | $5.66 B |
| 10/03/2025 | $40.46 | $42.13 (4.13%) | $42.23 | $39.80 | 1.38 M | $5.33 B |
| 10/02/2025 | $39.18 | $40.27 (2.78%) | $40.60 | $38.66 | 1.38 M | $5.10 B |
| 10/01/2025 | $35.95 | $39.16 (8.93%) | $39.18 | $35.39 | 1.56 M | $4.96 B |
| 09/30/2025 | $36.00 | $36.39 (1.08%) | $36.68 | $35.68 | 1.17 M | $4.61 B |
| 09/29/2025 | $34.50 | $35.37 (2.52%) | $36.59 | $34.42 | 1.20 M | $4.48 B |
| 09/26/2025 | $34.32 | $34.19 (-0.38%) | $34.89 | $33.90 | 658.20 K | $4.33 B |
| 09/25/2025 | $35.01 | $34.65 (-1.03%) | $35.40 | $34.00 | 805.40 K | $4.39 B |
| 09/24/2025 | $36.60 | $35.72 (-2.4%) | $36.92 | $35.16 | 752.12 K | $4.52 B |
| 09/23/2025 | $36.09 | $36.60 (1.41%) | $37.75 | $36.02 | 805.22 K | $4.63 B |
| 09/22/2025 | $35.05 | $36.06 (2.88%) | $36.43 | $34.40 | 987.54 K | $4.57 B |
| 09/19/2025 | $34.87 | $35.10 (0.66%) | $36.08 | $34.35 | 1.75 M | $4.44 B |
| 09/18/2025 | $34.56 | $34.56 (0%) | $35.20 | $34.10 | 1.02 M | $4.38 B |
| 09/17/2025 | $32.13 | $34.28 (6.69%) | $34.90 | $32.09 | 1.85 M | $4.34 B |
| 09/16/2025 | $31.23 | $32.09 (2.75%) | $32.13 | $31.20 | 1.10 M | $4.06 B |
| 09/15/2025 | $30.05 | $31.17 (3.73%) | $31.25 | $29.64 | 1.04 M | $3.95 B |
| 09/12/2025 | $30.01 | $29.94 (-0.23%) | $30.35 | $29.36 | 980.80 K | $3.79 B |
| 09/11/2025 | $31.76 | $30.29 (-4.63%) | $31.97 | $29.82 | 1.56 M | $3.84 B |
| 09/10/2025 | $36.91 | $31.12 (-15.69%) | $37.00 | $31.04 | 2.47 M | $3.94 B |
| 09/09/2025 | $40.03 | $36.91 (-7.79%) | $40.56 | $35.90 | 4.07 M | $4.67 B |
| 09/08/2025 | $32.82 | $37.94 (15.6%) | $38.29 | $32.56 | 3.89 M | $4.80 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.
