Get the Stockscreener App
18.46
1.34%
-0.25
After Hours:
18.40
-0.06
-0.33%
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 30, 2025, is $18.46.
- 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 7,919% to $18.46 now.
- The 52-week high stock price for GSAT is $41.10, representing a 122.64% increase from the current share price, occurred on December 10, 2024.
- The 52-week low stock price for GSAT is $15.00, indicating a -18.74% 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 30, 2025 | $18.61 | $18.07 | $0.545 | 651,962.0 | -1.34% |
| May 29, 2025 | $19.10 | $18.54 | $0.56 | 467,583.0 | -1.01% |
| May 28, 2025 | $19.25 | $18.60 | $0.65 | 483,389.0 | -1.15% |
| May 27, 2025 | $19.32 | $18.50 | $0.825 | 542,061.0 | +4.71% |
| May 23, 2025 | $18.47 | $18.00 | $0.47 | 429,691.0 | -1.24% |
| May 22, 2025 | $18.57 | $18.03 | $0.5429 | 507,262.0 | +0.98% |
| May 21, 2025 | $19.07 | $18.14 | $0.93 | 651,843.0 | -4.49% |
| May 20, 2025 | $19.31 | $18.18 | $1.13 | 701,268.0 | +4.30% |
| May 19, 2025 | $18.39 | $17.76 | $0.63 | 624,404.0 | +0.16% |
| May 16, 2025 | $18.84 | $18.32 | $0.5199 | 653,565.0 | -1.66% |
| May 15, 2025 | $18.84 | $18.30 | $0.5396 | 415,462.0 | +0.00% |
| May 14, 2025 | $19.35 | $18.53 | $0.8196 | 642,016.0 | -1.37% |
| May 13, 2025 | $19.55 | $18.62 | $0.9298 | 815,599.0 | -0.68% |
| May 12, 2025 | $19.07 | $18.01 | $1.06 | 1,259,905.0 | +8.33% |
| May 09, 2025 | $19.28 | $17.24 | $2.04 | 1,972,750.0 | -12.90% |
| 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% |
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 | $17.24 | $3.46 | 13,859,269.0 | -3.95% |
| 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% |
0.12%
1.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):