Globalstar (GSAT) Historical Stock Prices

Analyze Globalstar (GSAT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Globalstar (GSAT) Interactive Price Chart

Interactive historical price chart showing Globalstar stock price movements and trends across multiple time periods.

Loading chart...

GSAT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily127 records

Showing 1-50 of 127

Scroll for more columns

GSAT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 26, 2026	82.36	83.13	82.36	82.88	82.88	702.79K
Oct 23, 2026	82.15	82.56	81.91	82.52	82.52	499.52K
Oct 22, 2026	83.00	83.12	82.14	82.38	82.38	836.83K
Oct 21, 2026	83.45	83.67	83.13	83.42	83.42	472.12K
Oct 20, 2026	83.16	83.76	82.97	83.40	83.40	582.65K
Oct 19, 2026	82.87	83.59	82.87	83.26	83.26	689.66K
Oct 16, 2026	83.03	83.09	82.15	82.38	82.38	700.96K
Oct 15, 2026	81.83	83.20	81.75	82.97	82.97	612.48K
Oct 14, 2026	82.44	82.94	82.26	82.40	82.40	642.48K
Oct 13, 2026	82.87	83.21	82.58	82.68	82.68	768.82K
Oct 12, 2026	83.79	83.93	82.92	83.04	83.04	829.91K
Oct 9, 2026	83.58	83.85	83.19	83.82	83.82	636.85K
Oct 8, 2026	83.44	83.54	82.97	83.22	83.22	723.96K
Oct 7, 2026	83.54	83.68	83.13	83.67	83.67	337.92K
Oct 6, 2026	83.60	83.74	83.35	83.63	83.63	722.19K
Oct 5, 2026	83.22	83.72	83.02	83.54	83.54	596.86K
Oct 2, 2026	83.19	83.42	83.00	83.22	83.22	534.97K
Oct 1, 2026	83.00	83.16	82.64	82.88	82.88	602.64K
Sep 30, 2026	82.71	83.18	82.50	82.89	82.89	572.13K
Sep 29, 2026	82.55	82.72	82.25	82.59	82.59	504.04K
Sep 28, 2026	82.61	82.65	82.29	82.34	82.34	609.89K
Sep 25, 2026	82.86	82.97	82.44	82.88	82.88	437.64K
Sep 24, 2026	82.19	82.75	82.00	82.46	82.46	672.49K
Sep 23, 2026	82.52	82.61	81.95	82.50	82.50	612.29K
Sep 22, 2026	82.80	82.98	82.37	82.52	82.52	490.94K
Sep 21, 2026	83.00	83.17	82.82	83.04	83.04	518.18K
Sep 18, 2026	82.40	82.87	82.40	82.84	82.84	1.32M
Sep 17, 2026	82.69	82.89	82.36	82.52	82.52	641.60K
Sep 16, 2026	81.99	82.11	81.55	81.90	81.90	592.66K
Sep 15, 2026	82.10	82.24	81.68	81.83	81.83	508.07K
Sep 14, 2026	81.91	82.38	81.75	81.99	81.99	474.23K
Sep 11, 2026	82.60	82.69	82.30	82.48	82.48	347.12K
Sep 10, 2026	81.21	82.17	81.21	81.97	81.97	391.76K
Sep 9, 2026	82.13	82.13	81.66	81.68	81.68	652.16K
Sep 8, 2026	82.25	82.40	81.84	82.22	82.22	457.84K
Sep 4, 2026	81.99	82.42	81.96	82.34	82.34	375.59K
Sep 3, 2026	81.58	82.00	81.22	81.98	81.98	357.99K
Sep 2, 2026	81.46	81.79	81.06	81.46	81.46	382.31K
Sep 1, 2026	81.03	81.60	81.02	81.37	81.37	811.95K
Aug 31, 2026	81.70	81.84	81.43	81.55	81.55	612.63K
Aug 28, 2026	82.16	82.46	81.64	81.76	81.76	925.90K
Aug 27, 2026	81.79	82.36	81.61	82.05	82.05	804.71K
Aug 26, 2026	82.01	82.20	81.54	81.82	81.82	697.60K
Aug 25, 2026	82.61	82.61	81.73	82.03	82.03	709.96K
Aug 24, 2026	82.06	82.67	82.00	82.11	82.11	496.96K
Aug 21, 2026	82.39	82.43	81.97	82.36	82.36	606.90K
Aug 20, 2026	82.30	82.54	81.93	82.00	82.00	686.73K
Aug 19, 2026	83.00	83.14	82.29	82.46	82.46	1.07M
Aug 18, 2026	82.27	83.07	82.27	82.89	82.89	608.47K
Aug 17, 2026	82.50	83.08	82.50	83.03	83.03	752.11K

Show:

of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Globalstar (GSAT) Interactive Price Chart

GSAT Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics