Globalstar Inc. (GSAT)
NASDAQ: GSAT
· Real-Time Price · USD
42.13
1.86 (4.62%)
At close: Oct 03, 2025, 3:59 PM
42.00
-0.31%
After-hours: Oct 03, 2025, 07:40 PM EDT
GSAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.46 | 42.23 | 39.80 | 42.13 | 42.13 | 4.62% | 1,377,658 |
| Oct 2, 2025 | 39.18 | 40.60 | 38.66 | 40.27 | 40.27 | 2.83% | 1,382,900 |
| Oct 1, 2025 | 35.95 | 39.18 | 35.39 | 39.16 | 39.16 | 7.61% | 1,559,000 |
| Sep 30, 2025 | 36.00 | 36.68 | 35.68 | 36.39 | 36.39 | 2.88% | 1,169,286 |
| Sep 29, 2025 | 34.50 | 36.59 | 34.42 | 35.37 | 35.37 | 3.45% | 1,201,700 |
| Sep 26, 2025 | 34.32 | 34.89 | 33.90 | 34.19 | 34.19 | -1.33% | 658,200 |
| Sep 25, 2025 | 35.01 | 35.40 | 34.00 | 34.65 | 34.65 | -3.00% | 805,400 |
| Sep 24, 2025 | 36.60 | 36.92 | 35.16 | 35.72 | 35.72 | -2.40% | 752,122 |
| Sep 23, 2025 | 36.09 | 37.75 | 36.02 | 36.60 | 36.60 | 1.50% | 805,217 |
| Sep 22, 2025 | 35.05 | 36.43 | 34.40 | 36.06 | 36.06 | 2.74% | 987,544 |
| Sep 19, 2025 | 34.87 | 36.08 | 34.35 | 35.10 | 35.10 | 1.56% | 1,747,719 |
| Sep 18, 2025 | 34.56 | 35.20 | 34.10 | 34.56 | 34.56 | 0.82% | 1,019,700 |
| Sep 17, 2025 | 32.13 | 34.90 | 32.09 | 34.28 | 34.28 | 6.82% | 1,853,316 |
| Sep 16, 2025 | 31.23 | 32.13 | 31.20 | 32.09 | 32.09 | 2.95% | 1,095,840 |
| Sep 15, 2025 | 30.05 | 31.25 | 29.64 | 31.17 | 31.17 | 4.11% | 1,042,115 |
| Sep 12, 2025 | 30.01 | 30.35 | 29.36 | 29.94 | 29.94 | -1.16% | 980,800 |
| Sep 11, 2025 | 31.76 | 31.97 | 29.82 | 30.29 | 30.29 | -2.67% | 1,563,700 |
| Sep 10, 2025 | 36.91 | 37.00 | 31.04 | 31.12 | 31.12 | -15.69% | 2,471,937 |
| Sep 9, 2025 | 40.03 | 40.56 | 35.90 | 36.91 | 36.91 | -2.71% | 4,073,149 |
| Sep 8, 2025 | 32.82 | 38.29 | 32.56 | 37.94 | 37.94 | 21.49% | 3,886,100 |
Page 1 of 136