Get the Stockscreener App
18.10
10.45%
-2.0934
Globalstar Inc. Stock (GSAT) Price History
The historical daily chart and data for Globalstar Inc. stock (GSAT), show that the latest closing stock price as of May 09, 2025, is $18.10.
- Globalstar Inc. all-time high stock price is $41.10, occurred on December 10, 2024.
- The lowest Globalstar Inc. stock price recorded was $0.2302 on March 18, 2020. Since then, Globalstar Inc.'s stock price has risen over 7,761% to $18.10 now.
- The 52-week high stock price for GSAT is $41.10, representing a 127.11% increase from the current share price, occurred on December 10, 2024.
- The 52-week low stock price for GSAT is $15.00, indicating a -17.11% decrease from the current share price, occurred on October 24, 2024.
- The closing price of Globalstar Inc. (GSAT) stock in the beginning of 2024 was $1.14. The stock closed the year at $1.33, a gain of over 16.67% for the year.
The table below shows more information about GSAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $19.28 | $17.50 | $1.78 | 657,866.0 | -10.80% |
| May 08, 2025 | $20.66 | $19.77 | $0.885 | 500,348.0 | +0.40% |
| May 07, 2025 | $20.68 | $19.87 | $0.81 | 378,865.0 | +1.31% |
| May 06, 2025 | $19.94 | $19.51 | $0.43 | 237,064.0 | -0.20% |
| May 05, 2025 | $20.22 | $19.80 | $0.425 | 337,952.0 | -2.50% |
| May 02, 2025 | $20.70 | $19.74 | $0.955 | 461,728.0 | +3.66% |
| May 01, 2025 | $19.93 | $19.16 | $0.77 | 472,590.0 | +2.39% |
| Apr 30, 2025 | $19.39 | $18.79 | $0.60 | 394,645.0 | -2.29% |
| Apr 29, 2025 | $19.92 | $19.43 | $0.49 | 293,254.0 | -0.15% |
| Apr 28, 2025 | $20.02 | $19.34 | $0.68 | 324,082.0 | +0.46% |
| Apr 25, 2025 | $19.67 | $19.14 | $0.534 | 300,402.0 | +0.31% |
| Apr 24, 2025 | $19.60 | $19.06 | $0.5409 | 324,735.0 | +2.36% |
| Apr 23, 2025 | $20.10 | $19.03 | $1.07 | 436,554.0 | +0.58% |
| Apr 22, 2025 | $19.57 | $18.90 | $0.67 | 423,247.0 | -0.21% |
| Apr 21, 2025 | $19.48 | $18.84 | $0.64 | 410,649.0 | -2.76% |
| Apr 17, 2025 | $19.67 | $19.15 | $0.5189 | 292,197.0 | +0.54% |
| Apr 16, 2025 | $19.65 | $18.95 | $0.70 | 364,381.0 | -1.24% |
| Apr 15, 2025 | $20.01 | $19.44 | $0.57 | 318,375.0 | +0.87% |
| Apr 14, 2025 | $20.22 | $19.01 | $1.21 | 438,261.0 | -0.10% |
| Apr 11, 2025 | $19.75 | $18.66 | $1.09 | 906,224.0 | +1.35% |
| Apr 10, 2025 | $19.96 | $18.82 | $1.14 | 1,043,817.0 | -3.60% |
| Apr 09, 2025 | $20.55 | $17.80 | $2.75 | 744,239.0 | +8.51% |
Globalstar Inc. Stock (GSAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Globalstar Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GSAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Globalstar Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Globalstar Inc. Stock (GSAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $20.70 | $17.50 | $3.20 | 3,046,413.0 | -6.30% |
| Apr, 2025 | $21.36 | $17.30 | $4.06 | 11,728,624.0 | -7.86% |
| Mar, 2025 | $23.63 | $20.34 | $3.28 | 13,384,425.0 | -3.38% |
| Feb, 2025 | $26.99 | $18.88 | $8.11 | 20,062,491.3 | -5.93% |
| Jan, 2025 | $35.10 | $19.35 | $15.75 | 19,334,849.4 | -26.09% |
Globalstar Inc. Stock (GSAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.10 | $27.30 | $13.80 | 28,771,829.3 | +11.28% |
| Nov, 2024 | $31.95 | $18.00 | $13.95 | 49,733,541.9 | +85.71% |
| Oct, 2024 | $18.90 | $15.00 | $3.90 | 4,943,367.9 | -15.32% |
| Sep, 2024 | $19.95 | $17.40 | $2.55 | 6,371,428.1 | -0.80% |
| Aug, 2024 | $22.65 | $15.45 | $7.20 | 7,522,569.5 | +3.31% |
| Jul, 2024 | $20.18 | $16.05 | $4.12 | 6,176,267.2 | +8.04% |
| Jun, 2024 | $17.85 | $15.15 | $2.70 | 4,192,295.2 | +2.75% |
| May, 2024 | $19.95 | $15.97 | $3.98 | 4,507,412.0 | -15.50% |
| Apr, 2024 | $21.75 | $18.30 | $3.45 | 3,995,121.5 | -12.24% |
| Mar, 2024 | $23.40 | $18.75 | $4.65 | 6,211,638.9 | -5.77% |
| Feb, 2024 | $26.63 | $21.60 | $5.03 | 5,725,021.5 | -1.89% |
| Jan, 2024 | $31.95 | $23.85 | $8.10 | 6,758,068.9 | -18.04% |
Globalstar Inc. Stock (GSAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.70 | $20.85 | $8.85 | 7,934,543.4 | +22.01% |
| Nov, 2023 | $24.00 | $19.05 | $4.95 | 5,604,941.3 | +12.77% |
| Oct, 2023 | $21.45 | $18.15 | $3.30 | 6,115,961.9 | +7.63% |
| Sep, 2023 | $24.68 | $18.08 | $6.60 | 8,377,497.1 | -9.03% |
| Aug, 2023 | $22.80 | $15.60 | $7.20 | 9,390,607.6 | +33.33% |
| Jul, 2023 | $16.95 | $15.22 | $1.73 | 3,153,299.5 | +0.00% |
| Jun, 2023 | $19.20 | $14.42 | $4.78 | 5,499,653.5 | -5.26% |
| May, 2023 | $18.00 | $12.81 | $5.19 | 6,644,908.7 | +25.83% |
| Apr, 2023 | $17.40 | $13.20 | $4.20 | 5,042,921.3 | -21.90% |
| Mar, 2023 | $19.80 | $14.55 | $5.25 | 6,508,562.0 | -9.38% |
| Feb, 2023 | $21.75 | $16.95 | $4.80 | 4,481,210.0 | -9.22% |
| Jan, 2023 | $22.65 | $18.75 | $3.90 | 5,148,833.9 | +6.02% |
0.67%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):