Globalstar, Inc.GSATNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $61.62 | $62.00 | $61.62 | $62.00 | 13,101 |
| 1/30/2026 | $63.64 | $68.39 | $61.43 | $61.62 | 652,465 |
| 1/29/2026 | $67.55 | $67.55 | $62.33 | $64.65 | 605,837 |
| 1/28/2026 | $64.41 | $68.72 | $63.30 | $67.55 | 823,636 |
| 1/27/2026 | $60.50 | $64.25 | $60.30 | $63.44 | 452,046 |
| 1/26/2026 | $64.35 | $65.77 | $60.21 | $60.40 | 675,800 |
| 1/23/2026 | $65.23 | $66.80 | $63.78 | $64.97 | 453,700 |
| 1/22/2026 | $61.88 | $65.74 | $61.15 | $65.67 | 740,620 |
| 1/21/2026 | $59.92 | $61.54 | $57.73 | $60.81 | 558,300 |
| 1/20/2026 | $58.10 | $61.30 | $57.18 | $59.85 | 900,900 |
| 1/16/2026 | $63.10 | $66.91 | $59.95 | $60.16 | 1.38M |
| 1/15/2026 | $63.76 | $64.13 | $61.95 | $62.79 | 550,420 |
| 1/14/2026 | $63.98 | $64.99 | $61.22 | $63.53 | 698,269 |
| 1/13/2026 | $64.28 | $65.75 | $62.83 | $64.30 | 536,983 |
| 1/12/2026 | $59.65 | $64.40 | $58.10 | $63.80 | 681,300 |
| 1/9/2026 | $59.94 | $61.95 | $59.35 | $60.00 | 695,507 |
| 1/8/2026 | $61.50 | $64.84 | $59.73 | $59.76 | 839,568 |
| 1/7/2026 | $67.18 | $67.36 | $60.58 | $60.85 | 872,342 |
| 1/6/2026 | $63.63 | $67.56 | $62.11 | $67.30 | 721,500 |
| 1/5/2026 | $64.74 | $66.66 | $62.60 | $64.08 | 644,491 |
| 1/2/2026 | $62.00 | $64.30 | $60.23 | $63.99 | 656,000 |
| 12/31/2025 | $61.67 | $62.95 | $60.78 | $61.04 | 702,859 |
| 12/30/2025 | $60.15 | $62.80 | $58.64 | $61.72 | 775,900 |
| 12/29/2025 | $61.88 | $64.34 | $59.74 | $59.99 | 662,334 |
| 12/26/2025 | $63.40 | $63.40 | $61.06 | $62.89 | 379,300 |
| 12/24/2025 | $63.87 | $64.40 | $62.60 | $63.25 | 299,230 |
| 12/23/2025 | $65.01 | $65.78 | $61.69 | $63.75 | 652,485 |
| 12/22/2025 | $63.12 | $67.60 | $62.96 | $66.63 | 691,124 |
| 12/19/2025 | $59.22 | $62.74 | $59.00 | $62.25 | 1.24M |
| 12/18/2025 | $58.34 | $59.51 | $56.50 | $58.64 | 747,600 |
| 12/17/2025 | $64.00 | $65.00 | $55.82 | $56.91 | 1.45M |
| 12/16/2025 | $67.75 | $68.80 | $62.81 | $63.70 | 1.19M |
| 12/15/2025 | $73.88 | $74.18 | $68.50 | $69.05 | 747,711 |
| 12/12/2025 | $73.16 | $74.88 | $70.81 | $73.01 | 746,457 |
| 12/11/2025 | $70.93 | $74.78 | $70.00 | $73.68 | 850,439 |
| 12/10/2025 | $68.38 | $71.84 | $67.69 | $70.28 | 849,781 |
| 12/9/2025 | $67.50 | $69.73 | $66.68 | $68.24 | 526,951 |
| 12/8/2025 | $69.00 | $70.00 | $66.68 | $67.80 | 738,265 |
| 12/5/2025 | $68.59 | $70.83 | $67.80 | $68.48 | 1.02M |
| 12/4/2025 | $65.20 | $68.99 | $64.50 | $68.29 | 987,000 |
| 12/3/2025 | $61.74 | $65.45 | $59.99 | $65.16 | 1.02M |
| 12/2/2025 | $60.45 | $62.33 | $59.56 | $61.17 | 653,315 |
| 12/1/2025 | $59.53 | $60.35 | $58.02 | $60.12 | 524,016 |
| 11/28/2025 | $61.00 | $61.05 | $59.64 | $60.75 | 268,700 |
| 11/26/2025 | $61.12 | $62.68 | $60.16 | $61.04 | 628,666 |
| 11/25/2025 | $59.96 | $61.82 | $58.69 | $60.89 | 654,231 |
| 11/24/2025 | $58.00 | $60.89 | $57.28 | $59.89 | 915,200 |
| 11/21/2025 | $56.43 | $57.18 | $53.87 | $56.80 | 989,533 |
| 11/20/2025 | $60.96 | $62.17 | $56.20 | $56.66 | 938,309 |
| 11/19/2025 | $60.63 | $63.19 | $58.57 | $59.47 | 706,343 |
| 11/18/2025 | $58.38 | $61.79 | $57.37 | $60.44 | 956,934 |
| 11/17/2025 | $62.00 | $62.44 | $57.35 | $59.19 | 1.20M |
| 11/14/2025 | $60.84 | $65.11 | $59.84 | $62.95 | 989,700 |
| 11/13/2025 | $63.21 | $65.05 | $60.66 | $63.18 | 1.03M |
| 11/12/2025 | $60.51 | $65.52 | $60.08 | $64.38 | 2.30M |
| 11/11/2025 | $57.49 | $59.94 | $56.51 | $59.92 | 1.15M |
| 11/10/2025 | $53.29 | $60.40 | $52.88 | $57.58 | 2.17M |
| 11/7/2025 | $48.92 | $51.24 | $47.25 | $50.48 | 1.28M |
| 11/6/2025 | $50.80 | $50.80 | $47.70 | $48.25 | 1.11M |
| 11/5/2025 | $47.15 | $51.56 | $46.50 | $51.13 | 1.97M |
| 11/4/2025 | $49.00 | $50.01 | $46.67 | $46.92 | 1.20M |