GSAT | GLOBALSTAR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

GLOBALSTAR (GSAT)

NASDAQ

$86.28+$0.04 (+0.05%)

Price as of Nov 13, 2026 12:25 PM EST

$11.2B
Market Cap
36.49%
1-Year Change
Telecom Services
Industry

1 Month
+3.85%

Low Price$82.30

High Price$86.39
3 Months
+3.62%

Low Price$81.37

High Price$86.39
1 Year
+36.49%

Low Price$54.13

High Price$86.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	85.83	86.97	85.83	86.24	+0.23%	1,218,084
11/11/2026	86.71	86.91	85.96	86.04	-0.41%	811,333
11/10/2026	85.50	86.64	85.50	86.39	+0.71%	922,953
11/09/2026	85.14	86.92	85.14	85.78	+1.73%	2,069,881
11/06/2026	83.53	84.74	83.53	84.32	+0.95%	939,786
11/05/2026	84.70	85.10	82.26	83.53	-1.24%	1,864,941
11/05/2026	-$0.14 Earnings
11/04/2026	84.40	85.10	83.95	84.58	+0.97%	1,563,802
11/03/2026	83.00	84.46	83.00	83.77	+1.00%	699,337
11/02/2026	82.50	83.59	82.50	82.94	+0.78%	637,752
10/30/2026	82.40	83.06	82.00	82.30	-1.47%	1,423,247
10/29/2026	83.70	83.92	82.77	83.53	-0.64%	1,203,537
10/28/2026	84.00	84.09	83.66	84.07	+0.20%	770,578
10/27/2026	82.87	84.32	82.79	83.90	+1.23%	2,120,859
10/26/2026	82.36	83.13	82.36	82.88	+0.44%	702,793
10/23/2026	82.15	82.56	81.91	82.52	+0.17%	499,521
10/22/2026	83.00	83.12	82.14	82.38	-1.25%	836,830
10/21/2026	83.45	83.67	83.13	83.42	+0.02%	472,102
10/20/2026	83.16	83.76	82.97	83.40	+0.17%	582,650
10/19/2026	82.87	83.59	82.87	83.26	+1.07%	689,658
10/16/2026	83.03	83.09	82.15	82.38	-0.71%	700,962
10/15/2026	81.83	83.21	81.75	82.97	+0.69%	612,480
10/14/2026	82.44	82.94	82.26	82.40	-0.34%	642,480
10/13/2026	82.87	83.21	82.58	82.68	-0.43%	770,292
10/12/2026	83.79	83.93	82.92	83.04	-0.93%	829,907
10/09/2026	83.58	83.85	83.20	83.82	+0.72%	636,851
10/08/2026	83.44	83.54	82.97	83.22	-0.54%	723,959
10/07/2026	83.54	83.68	83.13	83.67	+0.05%	337,919
10/06/2026	83.60	83.74	83.35	83.63	+0.11%	722,193
10/05/2026	83.22	83.73	83.02	83.54	+0.38%	596,862
10/02/2026	83.19	83.42	83.00	83.22	+0.41%	534,967
10/01/2026	83.00	83.16	82.64	82.88	-0.01%	602,639
09/30/2026	82.71	83.18	82.51	82.89	+0.36%	572,128
09/29/2026	82.55	82.72	82.25	82.59	+0.30%	503,742
09/28/2026	82.61	82.65	82.29	82.34	-0.65%	609,889
09/25/2026	82.86	82.97	82.44	82.88	+0.51%	437,636
09/24/2026	82.19	82.75	82.00	82.46	-0.05%	672,494
09/23/2026	82.52	82.61	81.95	82.50	-0.02%	612,296
09/22/2026	82.80	82.98	82.37	82.52	-0.63%	490,935
09/21/2026	83.00	83.17	82.82	83.04	+0.24%	518,180
09/18/2026	82.40	82.87	82.40	82.84	+0.39%	1,319,636
09/17/2026	82.69	82.89	82.36	82.52	+0.76%	641,596
09/16/2026	81.99	82.11	81.55	81.90	+0.09%	592,661
09/15/2026	82.10	82.24	81.68	81.83	-0.20%	508,072
09/14/2026	81.91	82.38	81.75	81.99	-0.59%	474,234
09/11/2026	82.60	82.69	82.30	82.48	+0.62%	347,117
09/10/2026	81.21	82.18	81.21	81.97	+0.36%	391,757
09/09/2026	82.13	82.13	81.66	81.68	-0.66%	652,163
09/08/2026	82.25	82.40	81.84	82.22	-0.15%	457,841
09/04/2026	81.99	82.42	81.96	82.34	+0.44%	375,589
09/03/2026	81.58	82.00	81.22	81.98	+0.64%	357,988
09/02/2026	81.46	81.79	81.06	81.46	+0.11%	382,315
09/01/2026	81.03	81.60	81.02	81.37	-0.22%	811,952
08/31/2026	81.70	81.84	81.43	81.55	-0.26%	612,643
08/28/2026	82.16	82.46	81.65	81.76	-0.35%	925,906
08/27/2026	81.79	82.36	81.61	82.05	+0.28%	804,706
08/26/2026	82.01	82.20	81.54	81.82	-0.26%	697,596
08/25/2026	82.61	82.61	81.73	82.03	-0.10%	709,963
08/24/2026	82.06	82.68	82.00	82.11	-0.30%	496,957
08/21/2026	82.39	82.43	81.98	82.36	+0.44%	606,902
08/20/2026	82.30	82.54	81.93	82.00	-0.56%	686,732
08/19/2026	83.00	83.14	82.29	82.46	-0.52%	1,068,133
08/18/2026	82.27	83.07	82.27	82.89	-0.17%	609,466
08/17/2026	82.50	83.08	82.50	83.03	+0.78%	752,110
08/14/2026	82.70	82.73	81.84	82.39	-0.27%	609,284
08/13/2026	83.01	83.44	82.42	82.61	-0.73%	693,303
08/12/2026	83.95	83.95	82.91	83.22	-0.41%	736,838
08/11/2026	83.79	83.90	83.29	83.56	-0.30%	724,416
08/10/2026	83.17	84.03	83.04	83.82	+0.50%	613,832
08/07/2026	83.00	83.78	82.84	83.40	+0.19%	1,030,805
08/06/2026	83.24	83.56	83.16	83.24	-0.25%	815,122
08/06/2026	-$0.23 Earnings
08/05/2026	83.47	83.76	83.07	83.45	-0.29%	913,301
08/04/2026	83.43	84.00	83.34	83.69	-0.58%	871,825
08/03/2026	83.12	84.85	83.12	84.18	+0.96%	1,854,708
07/31/2026	81.23	83.54	81.00	83.38	+4.11%	2,294,085
07/30/2026	79.59	80.21	79.25	80.09	+1.93%	1,511,606
07/29/2026	79.20	79.65	78.53	78.57	-0.59%	1,051,667
07/28/2026	79.03	79.26	78.36	79.04	+0.01%	1,064,225
07/27/2026	79.25	79.34	78.80	79.03	+0.13%	840,747
07/24/2026	79.44	79.44	78.65	78.93	-0.33%	1,180,832
07/23/2026	79.20	79.87	78.97	79.19	-0.94%	1,233,009
07/22/2026	79.75	79.99	79.55	79.94	+0.09%	542,542
07/21/2026	79.69	80.44	79.42	79.87	+0.68%	878,938
07/20/2026	79.58	79.84	79.07	79.33	+0.19%	1,032,329
07/17/2026	79.24	80.09	79.05	79.18	-0.44%	1,420,454
07/16/2026	80.30	80.72	79.43	79.53	-1.24%	1,372,582
07/15/2026	80.15	80.75	80.10	80.53	+0.47%	879,637
07/14/2026	80.25	80.25	79.74	80.15	+0.40%	723,286
07/13/2026	79.79	80.46	79.74	79.83	-0.32%	818,685
07/10/2026	80.17	80.69	79.81	80.09	+0.09%	547,529
07/09/2026	80.21	80.31	79.72	80.02	+0.22%	472,176
07/08/2026	79.82	79.96	79.25	79.85	-0.33%	1,039,297
07/07/2026	80.41	80.50	79.56	80.11	-0.11%	976,917
07/06/2026	80.50	80.50	79.96	80.20	-0.24%	702,129
07/02/2026	81.12	81.34	79.74	80.39	-0.70%	1,219,588
07/01/2026	81.40	81.78	80.82	80.96	-0.41%	1,064,593
06/30/2026	81.00	81.48	80.57	81.29	+0.20%	831,240
06/29/2026	80.58	81.20	80.20	81.13	+1.10%	1,070,908
06/26/2026	79.95	80.39	79.54	80.25	+0.38%	6,788,342