5 DAY PERFORMANCE
+6.34%
1 MONTH PERFORMANCE
+0.24%
3 MONTH PERFORMANCE
+25.59%
6 MONTH PERFORMANCE
+5.40%
YEAR-TO-DATE PERFORMANCE
-19.55%
1 YEAR PERFORMANCE
+54.20%
Globalstar, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/05/2025 | $24.46 | $24.97 (2.09%) | $25.10 | $24.39 | 630.29 K | $3.16 B |
| 08/04/2025 | $23.26 | $24.25 (4.26%) | $24.32 | $23.25 | 586.22 K | $3.07 B |
| 08/01/2025 | $23.05 | $23.15 (0.43%) | $23.45 | $22.35 | 780.30 K | $2.93 B |
| 07/31/2025 | $23.42 | $23.49 (0.3%) | $23.87 | $23.27 | 450.20 K | $2.97 B |
| 07/30/2025 | $23.95 | $23.62 (-1.38%) | $24.02 | $23.36 | 357.33 K | $2.99 B |
| 07/29/2025 | $24.80 | $23.84 (-3.87%) | $24.89 | $23.73 | 541.06 K | $3.02 B |
| 07/28/2025 | $24.56 | $24.80 (0.98%) | $24.88 | $24.29 | 412.40 K | $3.14 B |
| 07/25/2025 | $25.06 | $24.57 (-1.96%) | $25.26 | $24.30 | 505.76 K | $3.11 B |
| 07/24/2025 | $26.06 | $24.93 (-4.34%) | $26.13 | $24.71 | 652.73 K | $3.15 B |
| 07/23/2025 | $25.87 | $26.10 (0.89%) | $26.42 | $25.52 | 453.40 K | $3.30 B |
| 07/22/2025 | $25.98 | $25.88 (-0.38%) | $26.25 | $25.55 | 538.78 K | $3.27 B |
| 07/21/2025 | $28.10 | $25.98 (-7.54%) | $28.23 | $25.83 | 926.70 K | $3.29 B |
| 07/18/2025 | $28.40 | $27.97 (-1.51%) | $28.56 | $27.64 | 428.20 K | $3.54 B |
| 07/17/2025 | $27.70 | $28.28 (2.09%) | $28.56 | $27.60 | 627.80 K | $3.58 B |
| 07/16/2025 | $27.82 | $27.46 (-1.29%) | $28.06 | $26.84 | 491.13 K | $3.47 B |
| 07/15/2025 | $27.84 | $27.63 (-0.75%) | $28.17 | $27.47 | 655.87 K | $3.49 B |
| 07/14/2025 | $27.12 | $27.63 (1.88%) | $27.67 | $27.02 | 447.00 K | $3.49 B |
| 07/11/2025 | $27.21 | $27.15 (-0.22%) | $27.53 | $27.02 | 479.24 K | $3.43 B |
| 07/10/2025 | $27.01 | $27.31 (1.11%) | $27.47 | $26.53 | 560.16 K | $3.45 B |
| 07/09/2025 | $27.29 | $27.03 (-0.95%) | $27.65 | $26.65 | 809.87 K | $3.42 B |
| 07/08/2025 | $26.42 | $26.95 (2.01%) | $27.38 | $26.20 | 1.12 M | $3.41 B |
| 07/07/2025 | $25.69 | $26.52 (3.23%) | $26.59 | $24.74 | 1.99 M | $3.35 B |
| 07/03/2025 | $24.00 | $24.92 (3.83%) | $24.97 | $23.85 | 521.40 K | $3.15 B |
| 07/02/2025 | $23.07 | $23.79 (3.12%) | $23.99 | $23.05 | 446.02 K | $3.01 B |
| 07/01/2025 | $23.32 | $23.14 (-0.77%) | $23.55 | $22.86 | 482.95 K | $2.93 B |
| 06/30/2025 | $23.63 | $23.55 (-0.34%) | $23.72 | $23.09 | 509.00 K | $2.98 B |
| 06/27/2025 | $23.55 | $23.54 (-0.04%) | $24.07 | $23.27 | 1.01 M | $2.98 B |
| 06/26/2025 | $23.47 | $23.41 (-0.26%) | $23.61 | $22.93 | 451.50 K | $2.96 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 |
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.
