Globalstar Inc. (GSAT)
NASDAQ: GSAT
· Real-Time Price · USD
26.93
-0.55 (-2.00%)
At close: Aug 14, 2025, 3:59 PM
26.94
0.04%
Pre-market: Aug 15, 2025, 08:45 AM EDT
GSAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.30 | 27.53 | 26.30 | 26.94 | 26.94 | -1.97% | 528,237 |
| Aug 13, 2025 | 28.37 | 28.44 | 27.03 | 27.48 | 27.48 | -2.24% | 680,971 |
| Aug 12, 2025 | 28.56 | 29.25 | 28.09 | 28.11 | 28.11 | -0.57% | 726,195 |
| Aug 11, 2025 | 28.64 | 28.82 | 27.75 | 28.27 | 28.27 | -0.70% | 1,014,101 |
| Aug 8, 2025 | 27.39 | 30.75 | 27.30 | 28.47 | 28.47 | 13.07% | 1,829,730 |
| Aug 7, 2025 | 26.30 | 26.45 | 24.69 | 25.18 | 25.18 | -3.71% | 734,500 |
| Aug 6, 2025 | 24.98 | 26.17 | 24.80 | 26.15 | 26.15 | 4.73% | 776,604 |
| Aug 5, 2025 | 24.46 | 25.10 | 24.39 | 24.97 | 24.97 | 2.97% | 632,737 |
| Aug 4, 2025 | 23.26 | 24.32 | 23.25 | 24.25 | 24.25 | 4.75% | 586,217 |
| Aug 1, 2025 | 23.05 | 23.45 | 22.35 | 23.15 | 23.15 | -1.45% | 780,302 |
| Jul 31, 2025 | 23.42 | 23.87 | 23.27 | 23.49 | 23.49 | -0.55% | 450,200 |
| Jul 30, 2025 | 23.95 | 24.02 | 23.36 | 23.62 | 23.62 | -0.92% | 357,327 |
| Jul 29, 2025 | 24.80 | 24.89 | 23.73 | 23.84 | 23.84 | -3.87% | 541,059 |
| Jul 28, 2025 | 24.56 | 24.88 | 24.29 | 24.80 | 24.80 | 0.94% | 412,404 |
| Jul 25, 2025 | 25.06 | 25.26 | 24.30 | 24.57 | 24.57 | -1.44% | 505,763 |
| Jul 24, 2025 | 26.06 | 26.13 | 24.71 | 24.93 | 24.93 | -4.48% | 652,726 |
| Jul 23, 2025 | 25.87 | 26.42 | 25.52 | 26.10 | 26.10 | 0.85% | 453,402 |
| Jul 22, 2025 | 25.98 | 26.25 | 25.55 | 25.88 | 25.88 | -0.38% | 538,783 |
| Jul 21, 2025 | 28.10 | 28.23 | 25.83 | 25.98 | 25.98 | -7.11% | 926,700 |
| Jul 18, 2025 | 28.40 | 28.56 | 27.64 | 27.97 | 27.97 | -1.10% | 428,198 |