Globalstar Inc. (GSAT)
NASDAQ: GSAT
· Real-Time Price · USD
36.91
-1.03 (-2.71%)
At close: Sep 09, 2025, 3:59 PM
36.30
-1.65%
Pre-market: Sep 10, 2025, 04:27 AM EDT
GSAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 40.03 | 40.56 | 35.90 | 36.91 | 36.91 | -2.71% | 4,063,217 |
| Sep 8, 2025 | 32.82 | 38.29 | 32.56 | 37.94 | 37.94 | 21.49% | 3,886,100 |
| Sep 5, 2025 | 31.04 | 31.56 | 30.78 | 31.23 | 31.23 | 1.76% | 719,916 |
| Sep 4, 2025 | 30.46 | 30.98 | 29.92 | 30.69 | 30.69 | 1.45% | 693,200 |
| Sep 3, 2025 | 30.71 | 31.77 | 30.08 | 30.25 | 30.25 | -0.33% | 866,205 |
| Sep 2, 2025 | 29.93 | 31.00 | 29.63 | 30.35 | 30.35 | 1.40% | 1,382,715 |
| Aug 29, 2025 | 28.70 | 30.10 | 28.15 | 29.93 | 29.93 | 4.14% | 942,106 |
| Aug 28, 2025 | 27.98 | 29.14 | 27.64 | 28.74 | 28.74 | 1.91% | 712,208 |
| Aug 27, 2025 | 28.03 | 28.90 | 27.91 | 28.20 | 28.20 | 0.79% | 709,835 |
| Aug 26, 2025 | 26.78 | 28.92 | 26.78 | 27.98 | 27.98 | 4.64% | 1,165,900 |
| Aug 25, 2025 | 26.67 | 27.11 | 26.45 | 26.74 | 26.74 | 0.15% | 446,461 |
| Aug 22, 2025 | 25.79 | 26.91 | 25.52 | 26.70 | 26.70 | 3.85% | 654,310 |
| Aug 21, 2025 | 24.67 | 25.85 | 24.37 | 25.71 | 25.71 | 3.17% | 934,933 |
| Aug 20, 2025 | 25.10 | 25.24 | 24.57 | 24.92 | 24.92 | -1.03% | 591,722 |
| Aug 19, 2025 | 26.32 | 26.56 | 25.15 | 25.18 | 25.18 | -4.44% | 433,936 |
| Aug 18, 2025 | 26.71 | 27.14 | 26.33 | 26.35 | 26.35 | -1.35% | 383,499 |
| Aug 15, 2025 | 27.02 | 27.23 | 26.53 | 26.71 | 26.71 | -0.85% | 514,507 |
| Aug 14, 2025 | 27.30 | 27.53 | 26.30 | 26.94 | 26.94 | -1.97% | 623,045 |
| 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 |