Globalstar, Inc. Common Stock (GSAT) Historical Stock Data
73.01 ↓0.67 (-0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSAT is up 1.42% a day on average. There have been 19 days where Globalstar, Inc. Common Stock closed green and 11 days where GSAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 73.16 | 73.01 | ↓$0.15 (-0.21%) | 70.81 | 74.88 | 734.03K |
| 2025-12-11 | 70.93 | 73.68 | ↑$2.75 (3.88%) | 70.00 | 74.78 | 848.17K |
| 2025-12-10 | 68.26 | 70.28 | ↑$2.02 (2.96%) | 67.69 | 71.79 | 824.15K |
| 2025-12-09 | 67.50 | 68.24 | ↑$0.74 (1.10%) | 66.68 | 69.69 | 507.14K |
| 2025-12-08 | 69.00 | 67.80 | ↓$1.20 (-1.74%) | 66.68 | 70.00 | 736.99K |
| 2025-12-05 | 68.50 | 68.48 | ↓$0.02 (-0.03%) | 67.80 | 70.83 | 1.02M |
| 2025-12-04 | 65.20 | 68.29 | ↑$3.09 (4.74%) | 64.50 | 68.99 | 0.97M |
| 2025-12-03 | 61.74 | 65.16 | ↑$3.42 (5.54%) | 60.00 | 65.45 | 0.94M |
| 2025-12-02 | 60.45 | 61.17 | ↑$0.72 (1.19%) | 59.56 | 62.33 | 653.31K |
| 2025-12-01 | 59.47 | 60.12 | ↑$0.65 (1.09%) | 58.02 | 60.35 | 502.42K |
| 2025-11-28 | 61.05 | 60.75 | ↓$0.30 (-0.49%) | 59.64 | 61.05 | 216.15K |
| 2025-11-26 | 61.12 | 61.04 | ↓$0.08 (-0.13%) | 60.16 | 62.68 | 627.82K |
| 2025-11-25 | 59.96 | 60.89 | ↑$0.93 (1.55%) | 58.69 | 61.82 | 653.60K |
| 2025-11-24 | 58.00 | 59.89 | ↑$1.89 (3.26%) | 57.28 | 60.89 | 0.91M |
| 2025-11-21 | 56.43 | 56.80 | ↑$0.37 (0.66%) | 53.87 | 57.10 | 0.95M |
| 2025-11-20 | 60.96 | 56.66 | ↓$4.31 (-7.06%) | 56.20 | 62.17 | 0.94M |
| 2025-11-19 | 60.55 | 59.47 | ↓$1.08 (-1.78%) | 58.57 | 63.11 | 703K |
| 2025-11-18 | 58.38 | 60.44 | ↑$2.06 (3.53%) | 57.37 | 61.79 | 0.94M |
| 2025-11-17 | 62.00 | 59.19 | ↓$2.81 (-4.53%) | 57.35 | 62.44 | 1.18M |
| 2025-11-14 | 60.84 | 62.95 | ↑$2.11 (3.47%) | 59.84 | 65.11 | 0.97M |
| 2025-11-13 | 63.15 | 63.18 | ↑$0.03 (0.05%) | 60.66 | 65.00 | 1.03M |
| 2025-11-12 | 60.50 | 64.38 | ↑$3.88 (6.41%) | 60.08 | 65.52 | 2.29M |
| 2025-11-11 | 57.49 | 59.92 | ↑$2.43 (4.23%) | 56.51 | 59.94 | 1.15M |
| 2025-11-10 | 52.88 | 57.58 | ↑$4.71 (8.90%) | 52.88 | 60.40 | 2.14M |
| 2025-11-07 | 48.63 | 50.48 | ↑$1.85 (3.81%) | 47.25 | 51.24 | 1.28M |
| 2025-11-06 | 50.80 | 48.25 | ↓$2.55 (-5.02%) | 47.70 | 50.80 | 1.10M |
| 2025-11-05 | 47.15 | 51.13 | ↑$3.98 (8.44%) | 46.50 | 51.56 | 1.96M |
| 2025-11-04 | 49.00 | 46.92 | ↓$2.08 (-4.24%) | 46.67 | 50.01 | 1.15M |
| 2025-11-03 | 54.35 | 50.38 | ↓$3.97 (-7.30%) | 50.21 | 54.70 | 1.55M |
| 2025-10-31 | 49.25 | 54.41 | ↑$5.16 (10.48%) | 48.65 | 55.78 | 2.92M |
Create an account or log in to view more rows.
$GSAT BULLS ALPHA
BEARS BETA
$GSAT has just been halted from trading due to volatility.
$GSAT I love you!
$GSAT we need to get moving
$GSAT I still don’t wanna buy it
$GSAT Algorithms are playing games
$GSAT steady steady n hold
$GSAT BOUGHT TODAY!
$GSAT Markets about as efficient as a retirement home
$GSAT lol who sold