Globalstar, Inc. Common Stock (GSAT) Historical Stock Data
Historical Data
In the past 30 trading days, GSAT is up 0.39% a day on average. There have been 17 days where Globalstar, Inc. Common Stock closed green and 13 days where GSAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 19.48 | 19.68 | ↑$0.20 (1.03%) | 19.16 | 19.93 | 483.20K |
| 2025-04-30 | 19.25 | 19.22 | ↓$0.03 (-0.16%) | 18.79 | 19.39 | 394.97K |
| 2025-04-29 | 19.63 | 19.67 | ↑$0.04 (0.20%) | 19.43 | 19.92 | 293.21K |
| 2025-04-28 | 19.59 | 19.70 | ↑$0.11 (0.56%) | 19.34 | 20.02 | 334.28K |
| 2025-04-25 | 19.32 | 19.61 | ↑$0.29 (1.50%) | 19.14 | 19.67 | 304.12K |
| 2025-04-24 | 19.09 | 19.55 | ↑$0.46 (2.41%) | 19.06 | 19.60 | 325K |
| 2025-04-23 | 19.64 | 19.10 | ↓$0.54 (-2.75%) | 19.03 | 20.10 | 450.50K |
| 2025-04-22 | 19.06 | 18.99 | ↓$0.07 (-0.37%) | 18.90 | 19.57 | 425.79K |
| 2025-04-21 | 19.40 | 19.03 | ↓$0.37 (-1.91%) | 18.84 | 19.48 | 410.72K |
| 2025-04-17 | 19.52 | 19.57 | ↑$0.05 (0.26%) | 19.15 | 19.67 | 292.25K |
| 2025-04-16 | 19.37 | 19.47 | ↑$0.09 (0.49%) | 18.95 | 19.65 | 506.71K |
| 2025-04-15 | 19.57 | 19.71 | ↑$0.14 (0.72%) | 19.44 | 20.01 | 318.70K |
| 2025-04-14 | 20.15 | 19.54 | ↓$0.61 (-3.03%) | 19.01 | 20.22 | 438.34K |
| 2025-04-11 | 19.36 | 19.56 | ↑$0.20 (1.03%) | 18.66 | 19.75 | 0.91M |
| 2025-04-10 | 19.75 | 19.30 | ↓$0.45 (-2.28%) | 18.82 | 19.96 | 1.04M |
| 2025-04-09 | 18.13 | 20.02 | ↑$1.89 (10.42%) | 17.80 | 20.55 | 744.86K |
| 2025-04-08 | 19.71 | 18.45 | ↓$1.26 (-6.39%) | 18.08 | 19.91 | 745.19K |
| 2025-04-07 | 17.32 | 18.70 | ↑$1.38 (7.97%) | 17.30 | 20.05 | 1.29M |
| 2025-04-04 | 18.42 | 18.64 | ↑$0.22 (1.19%) | 17.93 | 19.40 | 1.04M |
| 2025-04-03 | 19.94 | 19.65 | ↓$0.29 (-1.45%) | 19.19 | 19.94 | 666.09K |
| 2025-04-02 | 20.64 | 20.81 | ↑$0.17 (0.82%) | 20.20 | 21.14 | 514.87K |
| 2025-04-01 | 20.77 | 20.71 | ↓$0.06 (-0.29%) | 20.31 | 21.36 | 475.02K |
| 2025-03-31 | 20.71 | 20.86 | ↑$0.15 (0.72%) | 20.34 | 21.13 | 702.71K |
| 2025-03-28 | 22.32 | 21.28 | ↓$1.04 (-4.66%) | 20.99 | 22.38 | 590.63K |
| 2025-03-27 | 22.91 | 22.52 | ↓$0.39 (-1.70%) | 22.46 | 23.27 | 419.97K |
| 2025-03-26 | 23.13 | 23.05 | ↓$0.08 (-0.35%) | 22.65 | 23.41 | 439.17K |
| 2025-03-25 | 23.33 | 23.19 | ↓$0.14 (-0.60%) | 22.97 | 23.63 | 436.98K |
| 2025-03-24 | 22.45 | 23.42 | ↑$0.97 (4.32%) | 22.33 | 23.48 | 747.30K |
| 2025-03-21 | 21.28 | 21.97 | ↑$0.69 (3.24%) | 21.06 | 22.59 | 1.22M |
| 2025-03-20 | 21.48 | 21.62 | ↑$0.14 (0.65%) | 21.48 | 22.23 | 532.98K |
Create an account or log in to view more rows.
$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
$GSAT added!
$GSAT shaking weak hands that’s all
$GSAT time will come