Globalstar Inc.

18.64
-1.01 (-5.14%)
At close: Apr 04, 2025, 3:59 PM
18.66
0.10%
After-hours: Apr 04, 2025, 05:52 PM EDT

Globalstar Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 18.83 19.40 18.00 18.64 -1.01 -5.14% 1,031,093
Apr 3, 2025 19.94 19.94 19.19 19.65 -1.16 -5.57% 666,400
Apr 2, 2025 20.64 21.14 20.20 20.81 0.10 0.48% 516,100
Apr 1, 2025 20.77 21.36 20.31 20.71 -0.15 -0.72% 474,900
Mar 31, 2025 20.71 21.13 20.34 20.86 -0.42 -1.97% 702,600
Mar 28, 2025 22.32 22.38 20.99 21.28 -1.24 -5.51% 590,200
Mar 27, 2025 22.91 23.27 22.46 22.52 -0.53 -2.30% 419,900
Mar 26, 2025 23.13 23.41 22.65 23.05 -0.14 -0.60% 439,100
Mar 25, 2025 23.33 23.63 22.97 23.19 -0.23 -0.98% 436,900
Mar 24, 2025 22.45 23.48 22.33 23.42 1.45 6.60% 747,000
Mar 21, 2025 21.28 22.59 21.06 21.97 0.35 1.62% 1,219,700
Mar 20, 2025 21.48 22.23 21.48 21.62 -0.08 -0.37% 533,000
Mar 19, 2025 21.40 21.99 20.90 21.70 0.92 4.43% 694,800
Mar 18, 2025 21.25 21.34 20.50 20.78 -0.83 -3.84% 742,200
Mar 17, 2025 21.38 21.93 21.31 21.61 0.28 1.31% 952,000
Mar 14, 2025 21.72 21.99 21.25 21.33 -0.09 -0.42% 483,700
Mar 13, 2025 22.18 22.20 21.00 21.42 -0.74 -3.34% 480,800
Mar 12, 2025 22.26 22.66 21.54 22.16 -0.03 -0.14% 635,600
Mar 11, 2025 21.50 22.42 21.20 22.19 0.46 2.12% 592,100
Mar 10, 2025 22.49 22.85 21.22 21.73 -1.36 -5.89% 656,100
Mar 7, 2025 22.30 23.14 21.54 23.09 0.67 2.99% 641,100
Mar 6, 2025 22.72 23.04 22.03 22.42 -0.67 -2.90% 518,400
Mar 5, 2025 21.54 23.20 21.43 23.09 1.51 7.00% 709,800
Mar 4, 2025 20.41 21.98 19.77 21.58 0.64 3.06% 927,000
Mar 3, 2025 21.63 22.73 20.54 20.94 -0.65 -3.01% 1,143,100
Feb 28, 2025 19.30 21.91 19.09 21.59 0.03 0.14% 1,688,300
Feb 27, 2025 21.82 22.30 21.35 21.56 -0.18 -0.83% 883,500
Feb 26, 2025 20.36 21.90 20.12 21.74 2.17 11.09% 1,026,200
Feb 25, 2025 20.58 20.61 18.88 19.57 -1.01 -4.91% 1,162,800
Feb 24, 2025 20.75 21.04 19.90 20.58 -0.09 -0.44% 718,000
Feb 21, 2025 22.42 22.65 20.48 20.67 -1.59 -7.14% 864,200
Feb 20, 2025 22.87 23.00 21.41 22.26 -0.75 -3.26% 1,049,000
Feb 19, 2025 22.37 23.48 22.13 23.01 0.72 3.23% 1,037,800
Feb 18, 2025 22.66 23.49 22.15 22.29 -1.11 -4.74% 817,600
Feb 14, 2025 23.40 23.40 23.40 23.40 1.30 5.88% 55,174
Feb 13, 2025 21.64 22.10 20.85 22.10 1.04 4.94% 914,200
Feb 12, 2025 23.51 23.60 21.04 21.06 -3.27 -13.44% 1,627,401
Feb 11, 2025 26.99 26.99 23.30 24.33 0.93 3.97% 1,582,903
Feb 10, 2025 23.10 25.50 22.80 23.40 0.75 3.31% 2,173,681
Feb 7, 2025 24.00 24.15 22.20 22.65 -1.35 -5.63% 1,273,816
Feb 6, 2025 23.70 24.82 23.62 24.00 0.30 1.27% 797,253
Feb 5, 2025 23.10 23.85 22.65 23.70 0.60 2.60% 610,989
Feb 4, 2025 22.50 23.70 22.50 23.10 0.60 2.67% 625,745
Feb 3, 2025 21.45 22.88 21.30 22.50 -0.45 -1.96% 655,968
Jan 31, 2025 22.20 23.85 21.75 22.95 0.75 3.38% 993,888
Jan 30, 2025 23.40 23.70 21.75 22.20 -1.35 -5.73% 1,056,195
Jan 29, 2025 21.75 24.30 19.35 23.55 -5.10 -17.80% 4,296,871
Jan 28, 2025 28.05 28.80 27.45 28.65 1.35 4.95% 478,779
Jan 27, 2025 29.25 29.40 27.00 27.30 -2.40 -8.08% 798,729
Jan 24, 2025 28.65 30.60 28.65 29.70 1.20 4.21% 640,118