5 DAY PERFORMANCE
+1.22%
1 MONTH PERFORMANCE
+0.77%
3 MONTH PERFORMANCE
+4.30%
6 MONTH PERFORMANCE
+1.49%
YEAR-TO-DATE PERFORMANCE
+36.84%
1 YEAR PERFORMANCE
+64.49%
Globalstar Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $83.70 | $83.53 (-0.2%) | $83.92 | $82.77 | 1.20 M | $10.79 B |
| 10/28/2026 | $84.00 | $84.07 (0.08%) | $84.09 | $83.66 | 770.60 K | $10.86 B |
| 10/27/2026 | $82.87 | $83.90 (1.24%) | $84.32 | $82.79 | 2.12 M | $10.83 B |
| 10/26/2026 | $82.36 | $82.88 (0.63%) | $83.13 | $82.36 | 702.80 K | $10.70 B |
| 10/23/2026 | $82.15 | $82.52 (0.45%) | $82.56 | $81.91 | 499.52 K | $10.66 B |
| 10/22/2026 | $83.00 | $82.38 (-0.75%) | $83.12 | $82.14 | 836.83 K | $10.64 B |
| 10/21/2026 | $83.45 | $83.42 (-0.04%) | $83.67 | $83.13 | 472.12 K | $10.77 B |
| 10/20/2026 | $83.16 | $83.40 (0.29%) | $83.76 | $82.97 | 582.65 K | $10.77 B |
| 10/19/2026 | $82.87 | $83.26 (0.47%) | $83.59 | $82.87 | 689.70 K | $10.75 B |
| 10/16/2026 | $83.03 | $82.38 (-0.78%) | $83.09 | $82.15 | 700.96 K | $10.64 B |
| 10/15/2026 | $81.83 | $82.97 (1.39%) | $83.21 | $81.75 | 612.50 K | $10.71 B |
| 10/14/2026 | $82.44 | $82.40 (-0.05%) | $82.94 | $82.26 | 642.48 K | $10.64 B |
| 10/13/2026 | $82.87 | $82.68 (-0.23%) | $83.21 | $82.58 | 768.82 K | $10.68 B |
| 10/12/2026 | $83.79 | $83.04 (-0.9%) | $83.93 | $82.92 | 829.91 K | $10.72 B |
| 10/09/2026 | $83.58 | $83.82 (0.29%) | $83.85 | $83.20 | 636.85 K | $10.82 B |
| 10/08/2026 | $83.44 | $83.22 (-0.26%) | $83.54 | $82.97 | 724.00 K | $10.75 B |
| 10/07/2026 | $83.54 | $83.67 (0.16%) | $83.68 | $83.13 | 337.92 K | $10.80 B |
| 10/06/2026 | $83.60 | $83.63 (0.04%) | $83.74 | $83.35 | 722.19 K | $10.80 B |
| 10/05/2026 | $83.22 | $83.54 (0.38%) | $83.73 | $83.02 | 596.86 K | $10.79 B |
| 10/02/2026 | $83.19 | $83.22 (0.04%) | $83.42 | $83.00 | 535.00 K | $10.75 B |
| 10/01/2026 | $83.00 | $82.88 (-0.14%) | $83.16 | $82.64 | 602.64 K | $10.70 B |
| 09/30/2026 | $82.71 | $82.89 (0.22%) | $83.18 | $82.51 | 572.13 K | $10.70 B |
| 09/29/2026 | $82.55 | $82.59 (0.05%) | $82.72 | $82.25 | 504.04 K | $10.66 B |
| 09/28/2026 | $82.61 | $82.34 (-0.33%) | $82.65 | $82.29 | 609.90 K | $10.63 B |
| 09/25/2026 | $82.86 | $82.88 (0.02%) | $82.97 | $82.44 | 437.64 K | $10.70 B |
| 09/24/2026 | $82.19 | $82.46 (0.33%) | $82.75 | $82.00 | 672.49 K | $10.65 B |
| 09/23/2026 | $82.52 | $82.50 (-0.02%) | $82.61 | $81.95 | 612.30 K | $10.65 B |
| 09/22/2026 | $82.80 | $82.52 (-0.34%) | $82.98 | $82.37 | 490.94 K | $10.66 B |
| 09/21/2026 | $83.00 | $83.04 (0.05%) | $83.17 | $82.82 | 518.18 K | $10.72 B |
| 09/18/2026 | $82.40 | $82.84 (0.53%) | $82.87 | $82.40 | 1.32 M | $10.70 B |
| 09/17/2026 | $82.69 | $82.52 (-0.21%) | $82.89 | $82.36 | 641.60 K | $10.66 B |
| 09/16/2026 | $81.99 | $81.90 (-0.11%) | $82.11 | $81.55 | 592.70 K | $10.58 B |
| 09/15/2026 | $82.10 | $81.83 (-0.33%) | $82.24 | $81.68 | 508.07 K | $10.57 B |
| 09/14/2026 | $81.91 | $81.99 (0.1%) | $82.38 | $81.75 | 474.23 K | $10.59 B |
| 09/11/2026 | $82.60 | $82.48 (-0.15%) | $82.69 | $82.30 | 347.12 K | $10.65 B |
| 09/10/2026 | $81.21 | $81.97 (0.94%) | $82.18 | $81.21 | 391.76 K | $10.58 B |
| 09/09/2026 | $82.13 | $81.68 (-0.55%) | $82.13 | $81.66 | 652.20 K | $10.55 B |
| 09/08/2026 | $82.25 | $82.22 (-0.04%) | $82.40 | $81.84 | 457.84 K | $10.62 B |
| 09/04/2026 | $81.99 | $82.34 (0.43%) | $82.42 | $81.96 | 375.59 K | $10.63 B |
| 09/03/2026 | $81.58 | $81.98 (0.49%) | $82.00 | $81.22 | 357.99 K | $10.59 B |
| 09/02/2026 | $81.46 | $81.46 (0%) | $81.79 | $81.06 | 382.32 K | $10.52 B |
| 09/01/2026 | $81.03 | $81.37 (0.42%) | $81.60 | $81.02 | 811.95 K | $10.51 B |
| 08/31/2026 | $81.70 | $81.55 (-0.18%) | $81.84 | $81.43 | 612.63 K | $10.53 B |
| 08/28/2026 | $82.16 | $81.76 (-0.49%) | $82.46 | $81.65 | 925.91 K | $10.56 B |
| 08/27/2026 | $81.79 | $82.05 (0.32%) | $82.36 | $81.61 | 804.71 K | $10.59 B |
| 08/26/2026 | $82.01 | $81.82 (-0.23%) | $82.20 | $81.54 | 697.60 K | $10.56 B |
| 08/25/2026 | $82.61 | $82.03 (-0.7%) | $82.61 | $81.73 | 709.96 K | $10.59 B |
| 08/24/2026 | $82.06 | $82.11 (0.06%) | $82.68 | $82.00 | 496.96 K | $10.60 B |
| 08/21/2026 | $82.39 | $82.36 (-0.04%) | $82.43 | $81.98 | 606.90 K | $10.63 B |
| 08/20/2026 | $82.30 | $82.00 (-0.36%) | $82.54 | $81.93 | 686.73 K | $10.59 B |
| 08/19/2026 | $83.00 | $82.46 (-0.65%) | $83.14 | $82.29 | 1.07 M | $10.65 B |
| 08/18/2026 | $82.27 | $82.89 (0.75%) | $83.07 | $82.27 | 608.50 K | $10.70 B |
| 08/17/2026 | $82.50 | $83.03 (0.64%) | $83.08 | $82.50 | 752.11 K | $10.72 B |
| 08/14/2026 | $82.70 | $82.39 (-0.37%) | $82.73 | $81.83 | 609.30 K | $10.64 B |
| 08/13/2026 | $83.01 | $82.61 (-0.48%) | $83.44 | $82.42 | 693.30 K | $10.67 B |
| 08/12/2026 | $83.95 | $83.22 (-0.87%) | $83.95 | $82.91 | 739.72 K | $10.75 B |
| 08/11/2026 | $83.79 | $83.56 (-0.27%) | $83.90 | $83.29 | 724.42 K | $10.79 B |
| 08/10/2026 | $83.17 | $83.82 (0.78%) | $84.03 | $83.04 | 613.87 K | $10.82 B |
| 08/07/2026 | $83.00 | $83.40 (0.48%) | $83.78 | $82.84 | 1.03 M | $10.77 B |
| 08/06/2026 | $83.24 | $83.24 (0%) | $83.56 | $83.16 | 815.12 K | $10.75 B |
| 08/05/2026 | $83.47 | $83.45 (-0.02%) | $83.76 | $83.07 | 913.35 K | $10.78 B |
| 08/04/2026 | $83.43 | $83.69 (0.31%) | $84.00 | $83.34 | 871.82 K | $10.81 B |
| 08/03/2026 | $83.12 | $84.18 (1.28%) | $84.85 | $83.12 | 1.85 M | $10.87 B |
| 07/31/2026 | $81.23 | $83.38 (2.65%) | $83.54 | $81.00 | 2.28 M | $10.71 B |
| 07/30/2026 | $79.59 | $80.09 (0.63%) | $80.21 | $79.25 | 1.51 M | $10.28 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.
