Globalstar, Inc. Common Stock (GSAT) — Price History

As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-09-02	81.46	81.79	81.06	81.46	+0.11%	382,291
2026-09-01	81.03	81.60	81.02	81.37	-0.22%	811,950
2026-08-31	81.70	81.84	81.43	81.55	-0.26%	612,628
2026-08-28	82.16	82.46	81.64	81.76	-0.35%	925,905
2026-08-27	81.79	82.36	81.61	82.05	+0.28%	804,700
2026-08-26	82.01	82.20	81.54	81.82	-0.26%	697,500
2026-08-25	82.61	82.61	81.73	82.03	-0.10%	709,962
2026-08-24	82.06	82.67	82.00	82.11	-0.30%	496,956
2026-08-21	82.39	82.43	81.98	82.36	+0.44%	606,900
2026-08-20	82.30	82.54	81.93	82.00	-0.56%	686,700
2026-08-19	83.00	83.14	82.29	82.46	-0.52%	1,068,100
2026-08-18	82.27	83.07	82.27	82.89	-0.17%	608,500
2026-08-17	82.50	83.08	82.50	83.03	+0.78%	751,900
2026-08-14	82.70	82.73	81.84	82.39	-0.27%	609,300
2026-08-13	83.01	83.44	82.42	82.61	-0.73%	693,300
2026-08-12	83.95	83.95	82.91	83.22	-0.41%	739,400
2026-08-11	83.79	83.90	83.29	83.56	-0.31%	724,400
2026-08-10	83.17	84.03	83.04	83.82	+0.50%	613,800
2026-08-07	83.00	83.78	82.84	83.40	+0.19%	1,030,700
2026-08-06	83.24	83.56	83.16	83.24	-0.25%	815,000
2026-08-05	83.47	83.76	83.07	83.45	-0.29%	913,300
2026-08-04	83.43	84.00	83.34	83.69	-0.58%	871,700
2026-08-03	83.12	84.85	83.12	84.18	+0.96%	1,854,700
2026-07-31	81.23	83.54	81.00	83.38	+4.11%	2,283,300
2026-07-30	79.59	80.21	79.25	80.09	+1.93%	1,509,900
2026-07-29	79.20	79.65	78.53	78.57	-0.59%	1,051,700
2026-07-28	79.03	79.26	78.36	79.04	+0.01%	1,064,200
2026-07-27	79.25	79.34	78.80	79.03	+0.13%	840,700
2026-07-24	79.44	79.44	78.65	78.93	-0.33%	1,180,900
2026-07-23	79.20	79.87	78.97	79.19	-0.94%	1,233,000
2026-07-22	79.75	79.99	79.55	79.94	+0.09%	542,500
2026-07-21	79.69	80.44	79.42	79.87	+0.68%	878,900
2026-07-20	79.58	79.84	79.07	79.33	+0.19%	1,032,300
2026-07-17	79.24	80.09	79.05	79.18	-0.44%	1,420,500
2026-07-16	80.30	80.72	79.43	79.53	-1.24%	1,372,500
2026-07-15	80.15	80.75	80.10	80.53	+0.47%	879,600
2026-07-14	80.25	80.25	79.74	80.15	+0.40%	734,900
2026-07-13	79.79	80.46	79.74	79.83	-0.32%	818,700
2026-07-10	80.17	80.69	79.81	80.09	+0.09%	547,500
2026-07-09	80.21	80.31	79.72	80.02	+0.21%	472,100
2026-07-08	79.82	79.96	79.25	79.85	-0.32%	1,039,300
2026-07-07	80.41	80.50	79.56	80.11	-0.11%	976,700
2026-07-06	80.50	80.50	79.96	80.20	-0.24%	702,100
2026-07-02	81.12	81.34	79.74	80.39	-0.70%	1,219,400
2026-07-01	81.40	81.78	80.82	80.96	-0.41%	1,065,200
2026-06-30	81.00	81.48	80.57	81.29	+0.20%	831,200
2026-06-29	80.58	81.20	80.20	81.13	+1.10%	1,070,900
2026-06-26	79.95	80.39	79.54	80.25	+0.38%	6,788,300
2026-06-25	80.03	80.13	78.84	79.95	-0.24%	1,743,100
2026-06-24	79.90	80.45	79.70	80.14	+0.29%	1,071,300
2026-06-23	79.27	80.33	79.00	79.91	+0.13%	940,500
2026-06-22	80.21	80.34	79.65	79.81	-0.75%	1,334,400
2026-06-18	80.44	80.87	79.60	80.41	+0.50%	1,358,600
2026-06-17	80.00	80.27	79.56	80.01	+0.33%	1,718,400
2026-06-16	81.54	81.78	79.50	79.75	-2.47%	3,881,600
2026-06-15	81.89	82.42	80.81	81.77	+0.75%	1,347,100
2026-06-12	81.90	81.90	80.25	81.16	+0.06%	1,119,200
2026-06-11	80.63	81.41	80.39	81.11	+1.00%	1,508,700
2026-06-10	80.55	81.32	80.19	80.31	-0.86%	1,289,100
2026-06-09	81.94	82.00	79.85	81.01	-0.22%	1,656,500
2026-06-08	81.82	81.99	80.86	81.19	-0.37%	1,014,900
2026-06-05	82.54	82.70	80.95	81.49	-1.40%	1,646,400
2026-06-04	81.83	82.99	81.68	82.65	+1.29%	1,106,200
2026-06-03	82.45	82.71	81.50	81.60	-1.26%	1,638,100
2026-06-02	82.52	82.97	81.96	82.64	+0.18%	1,332,400
2026-06-01	83.60	84.00	82.48	82.49	-2.04%	1,043,300
2026-05-29	83.81	84.42	83.13	84.21	-0.26%	1,371,700
2026-05-28	84.30	84.70	83.85	84.43	+0.15%	1,011,000
2026-05-27	83.94	84.67	83.66	84.30	+0.85%	1,606,200
2026-05-26	83.32	84.22	83.32	83.59	+0.71%	1,495,500
2026-05-22	82.99	83.15	82.62	83.00	+0.35%	751,200
2026-05-21	82.19	83.09	82.11	82.71	+0.32%	862,800
2026-05-20	81.80	82.57	81.78	82.45	+0.82%	933,900
2026-05-19	81.55	82.08	80.78	81.78	+0.09%	1,625,600
2026-05-18	81.85	82.40	81.25	81.71	-0.33%	1,857,100
2026-05-15	81.87	82.20	81.56	81.98	-0.12%	1,115,900
2026-05-14	82.36	82.76	81.95	82.08	-0.30%	1,105,400
2026-05-13	82.75	82.89	82.11	82.33	-0.41%	1,163,800
2026-05-12	81.81	83.00	81.53	82.67	+0.51%	1,144,000
2026-05-11	81.96	82.42	81.55	82.25	+0.19%	1,201,200
2026-05-08	81.48	82.15	81.41	82.09	+0.75%	930,500
2026-05-07	82.24	82.27	81.17	81.48	-0.60%	1,663,800
2026-05-06	82.00	82.30	81.77	81.97	+0.12%	1,223,900
2026-05-05	82.00	82.37	81.51	81.87	+0.50%	1,170,300
2026-05-04	81.92	82.64	81.32	81.46	-0.29%	935,500
2026-05-01	82.05	82.85	80.81	81.70	-0.73%	1,739,800
2026-04-30	82.34	82.55	81.09	82.30	+0.82%	1,696,000
2026-04-29	81.25	81.92	81.13	81.63	+0.43%	979,700
2026-04-28	81.25	81.69	81.06	81.28	-0.76%	1,213,000
2026-04-27	81.90	82.00	81.00	81.90	+0.11%	1,179,600
2026-04-24	81.90	82.10	81.17	81.81	+0.64%	1,352,400
2026-04-23	81.37	81.58	80.43	81.29	-0.06%	1,477,900
2026-04-22	80.67	81.36	80.07	81.34	+1.23%	1,658,200
2026-04-21	80.53	80.75	79.88	80.35	-0.01%	1,402,400
2026-04-20	79.90	80.37	79.62	80.36	+0.42%	2,133,800
2026-04-17	80.20	80.80	79.76	80.02	-0.01%	1,991,300
2026-04-16	80.06	80.35	79.70	80.03	-0.76%	2,499,400
2026-04-15	79.90	80.93	79.44	80.64	+0.91%	4,109,800
2026-04-14	78.80	81.07	78.45	79.91	+9.63%	12,495,600
2026-04-13	72.45	74.20	72.36	72.89	-0.37%	629,600
2026-04-10	73.37	77.00	72.00	73.16	+0.04%	1,367,600
2026-04-09	74.84	75.90	72.09	73.13	-2.38%	1,008,000
2026-04-08	75.42	77.08	73.55	74.91	+1.44%	1,274,900
2026-04-07	71.87	73.99	71.50	73.85	+1.64%	809,400
2026-04-06	76.56	76.97	71.30	72.66	-6.52%	1,727,700
2026-04-02	76.08	78.30	72.50	77.73	+13.42%	4,852,700
2026-04-01	67.90	72.98	67.38	68.53	+3.18%	1,541,500
2026-03-31	63.18	67.86	63.18	66.42	+7.44%	1,049,400
2026-03-30	64.50	67.00	61.57	61.82	-3.65%	1,313,200
2026-03-27	59.67	65.13	59.66	64.16	+6.44%	1,296,600
2026-03-26	67.49	67.49	60.05	60.28	-10.54%	1,384,500
2026-03-25	63.00	74.65	63.00	67.38	+10.30%	2,639,800
2026-03-24	59.66	62.62	59.66	61.09	+0.81%	511,600
2026-03-23	59.40	60.93	58.57	60.60	+3.18%	529,500
2026-03-20	61.49	63.47	56.76	58.73	-4.55%	1,307,000
2026-03-19	57.50	62.17	57.35	61.53	+4.86%	492,800
2026-03-18	60.78	60.78	57.60	58.68	-3.46%	605,600
2026-03-17	59.57	61.66	59.50	60.78	+3.31%	550,700
2026-03-16	60.00	60.50	57.74	58.83	+0.26%	494,400
2026-03-13	57.39	60.20	56.95	58.68	+2.75%	550,300
2026-03-12	56.07	58.86	55.32	57.11	-0.83%	514,100
2026-03-11	58.26	59.59	57.02	57.59	-2.01%	375,400
2026-03-10	57.01	59.97	56.01	58.77	+3.72%	408,016
2026-03-09	55.73	57.06	53.67	56.66	+0.39%	984,312
2026-03-06	57.58	60.30	56.37	56.44	-5.00%	692,900
2026-03-05	60.45	60.70	57.14	59.41	-3.08%	516,300
2026-03-04	61.41	63.58	60.32	61.30	+1.44%	545,500
2026-03-03	59.99	61.91	58.60	60.43	-2.53%	482,800
2026-03-02	59.56	63.24	57.30	62.00	-0.43%	751,000
2026-02-27	56.10	64.00	56.00	62.27	+7.58%	1,210,100
2026-02-26	63.11	64.27	57.73	57.88	-8.76%	954,700
2026-02-25	63.65	65.02	63.16	63.44	+0.99%	556,200
2026-02-24	60.82	63.68	59.98	62.82	+3.34%	572,000
2026-02-23	60.00	61.50	59.30	60.79	+1.15%	544,200
2026-02-20	58.96	61.04	57.75	60.10	+1.78%	573,200
2026-02-19	58.11	59.27	57.59	59.05	+0.07%	422,600
2026-02-18	58.79	60.55	57.50	59.01	-0.08%	363,800
2026-02-17	59.44	60.50	57.76	59.06	-1.67%	303,800
2026-02-13	58.76	61.90	58.31	60.06	+1.80%	481,100
2026-02-12	59.58	59.64	55.55	59.00	+0.63%	565,400
2026-02-11	60.15	60.50	57.13	58.63	-0.26%	427,400
2026-02-10	58.76	60.16	57.20	58.78	-0.17%	400,600
2026-02-09	57.82	59.86	57.00	58.88	+2.13%	399,900
2026-02-06	55.95	57.96	54.01	57.65	+6.50%	518,200
2026-02-05	57.00	57.66	53.73	54.13	-7.31%	801,900
2026-02-04	61.63	61.63	56.68	58.40	-5.78%	858,000
2026-02-03	61.84	63.00	59.50	61.98	+1.97%	459,400
2026-02-02	61.62	62.99	59.78	60.78	-1.36%	529,000
2026-01-30	63.64	68.39	61.43	61.62	-4.69%	652,500
2026-01-29	67.55	67.55	62.33	64.65	-4.29%	605,600
2026-01-28	64.41	68.72	63.30	67.55	+6.48%	823,600
2026-01-27	60.50	64.25	60.30	63.44	+5.03%	452,000
2026-01-26	64.35	65.77	60.21	60.40	-7.03%	675,800
2026-01-23	65.23	66.80	63.78	64.97	-1.07%	453,700
2026-01-22	61.88	65.74	61.15	65.67	+7.99%	740,600
2026-01-21	59.92	61.54	57.73	60.81	+1.60%	558,000
2026-01-20	58.10	61.30	57.18	59.85	-0.52%	900,900
2026-01-16	63.10	66.91	59.95	60.16	-4.19%	1,376,100
2026-01-15	63.76	64.13	61.95	62.79	-1.16%	550,200
2026-01-14	63.98	64.99	61.22	63.53	-1.20%	697,900
2026-01-13	64.28	65.75	62.83	64.30	+0.78%	536,900
2026-01-12	59.65	64.40	58.10	63.80	+6.33%	681,300
2026-01-09	59.94	61.95	59.35	60.00	+0.40%	695,500
2026-01-08	61.50	64.84	59.73	59.76	-1.79%	839,200
2026-01-07	67.18	67.36	60.58	60.85	-9.58%	872,300
2026-01-06	63.63	67.56	62.11	67.30	+5.02%	721,500
2026-01-05	64.74	66.66	62.60	64.08	+0.14%	644,400
2026-01-02	62.00	64.30	60.23	63.99	+4.83%	656,000
2025-12-31	61.67	62.95	60.78	61.04	-1.10%	702,800
2025-12-30	60.15	62.80	58.64	61.72	+2.88%	775,900
2025-12-29	61.88	64.34	59.74	59.99	-4.61%	662,300
2025-12-26	63.40	63.40	61.06	62.89	-0.57%	379,300
2025-12-24	63.87	64.40	62.60	63.25	-0.78%	299,200
2025-12-23	65.01	65.78	61.69	63.75	-4.32%	652,400
2025-12-22	63.12	67.60	62.96	66.63	+7.04%	691,100
2025-12-19	59.22	62.74	59.00	62.25	+6.16%	1,235,100
2025-12-18	58.34	59.51	56.50	58.64	+3.04%	747,600
2025-12-17	64.00	65.00	55.82	56.91	-10.66%	1,446,500
2025-12-16	67.75	68.80	62.81	63.70	-7.75%	1,189,300
2025-12-15	73.88	74.18	68.50	69.05	-5.42%	747,700
2025-12-12	73.16	74.88	70.81	73.01	-0.91%	746,200
2025-12-11	70.93	74.78	70.00	73.68	+4.84%	850,400
2025-12-10	68.38	71.84	67.69	70.28	+2.99%	849,500
2025-12-09	67.50	69.73	66.68	68.24	+0.65%	526,951
2025-12-08	69.00	70.00	66.68	67.80	-0.99%	738,265
2025-12-05	68.59	70.83	67.80	68.48	+0.28%	1,019,600
2025-12-04	65.20	68.99	64.50	68.29	+4.80%	987,000
2025-12-03	61.74	65.45	59.99	65.16	+6.52%	1,016,000
2025-12-02	60.45	62.33	59.56	61.17	+1.75%	653,300
2025-12-01	59.53	60.35	58.02	60.12	-1.04%	524,000
2025-11-28	61.00	61.05	59.64	60.75	-0.48%	268,700
2025-11-26	61.12	62.68	60.16	61.04	+0.25%	628,500
2025-11-25	59.96	61.82	58.69	60.89	+1.67%	654,200
2025-11-24	58.00	60.89	57.28	59.89	+5.44%	915,200
2025-11-21	56.43	57.18	53.87	56.80	+0.25%	989,200
2025-11-20	60.96	62.17	56.20	56.66	-4.73%	938,200
2025-11-19	60.63	63.19	58.57	59.47	-1.60%	706,300
2025-11-18	58.38	61.79	57.37	60.44	+2.11%	956,900
2025-11-17	62.00	62.44	57.35	59.19	-5.97%	1,195,500
2025-11-14	60.84	65.11	59.84	62.95	-0.36%	989,700
2025-11-13	63.21	65.05	60.66	63.18	-1.86%	1,032,500
2025-11-12	60.51	65.52	60.08	64.38	+7.44%	2,295,800
2025-11-11	57.49	59.94	56.51	59.92	+4.06%	1,152,900
2025-11-10	53.29	60.40	52.88	57.58	+14.06%	2,172,500
2025-11-07	48.92	51.24	47.25	50.48	+4.62%	1,284,000
2025-11-06	50.80	50.80	47.70	48.25	-5.63%	1,112,400
2025-11-05	47.15	51.56	46.50	51.13	+8.97%	1,967,000
2025-11-04	49.00	50.01	46.67	46.92	-6.87%	1,200,300
2025-11-03	54.35	54.70	50.21	50.38	-7.41%	1,584,200
2025-10-31	49.25	55.78	48.65	54.41	+7.15%	2,941,000
2025-10-30	41.30	54.57	41.26	50.78	+22.24%	5,594,400
2025-10-29	42.23	42.98	41.06	41.54	-0.60%	541,500
2025-10-28	42.57	43.33	41.46	41.79	-1.97%	626,200
2025-10-27	46.37	46.39	41.50	42.63	-5.83%	1,193,400
2025-10-24	45.03	45.72	44.00	45.27	+2.75%	818,800
2025-10-23	42.31	46.75	42.09	44.06	+4.76%	2,203,600
2025-10-22	44.51	44.55	40.50	42.06	-6.45%	1,153,300
2025-10-21	44.28	46.55	43.74	44.96	+1.06%	846,900
2025-10-20	44.63	45.94	44.24	44.49	+2.13%	695,300
2025-10-17	43.30	45.16	42.84	43.56	-1.63%	749,700
2025-10-16	44.89	45.33	43.63	44.28	-0.65%	798,000
2025-10-15	45.17	46.05	44.01	44.57	+2.91%	868,000
2025-10-14	42.97	43.84	41.02	43.31	-2.23%	1,005,100
2025-10-13	45.00	45.88	44.24	44.30	+2.10%	830,600
2025-10-10	47.18	47.44	43.00	43.39	-7.80%	1,353,100
2025-10-09	45.25	47.32	45.20	47.06	+3.36%	1,027,200
2025-10-08	44.46	46.50	44.09	45.53	+4.12%	1,395,900
2025-10-07	44.50	46.02	42.59	43.73	-2.26%	1,792,400
2025-10-06	42.72	45.53	42.57	44.74	+6.20%	2,264,500
2025-10-03	40.46	42.23	39.80	42.13	+4.62%	1,379,700
2025-10-02	39.18	40.60	38.66	40.27	+2.83%	1,382,900
2025-10-01	35.95	39.18	35.39	39.16	+7.61%	1,559,000
2025-09-30	36.00	36.68	35.68	36.39	+2.88%	1,168,900
2025-09-29	34.50	36.59	34.42	35.37	+3.45%	1,201,700
2025-09-26	34.32	34.89	33.90	34.19	-1.33%	658,200
2025-09-25	35.01	35.40	34.00	34.65	-3.00%	805,400
2025-09-24	36.60	36.92	35.16	35.72	-2.40%	751,900
2025-09-23	36.09	37.75	36.02	36.60	+1.50%	805,200
2025-09-22	35.05	36.43	34.40	36.06	+2.74%	987,100
2025-09-19	34.87	36.08	34.35	35.10	+1.56%	1,747,700
2025-09-18	34.56	35.20	34.10	34.56	+0.82%	1,019,700
2025-09-17	32.13	34.90	32.09	34.28	+6.82%	1,853,300
2025-09-16	31.23	32.13	31.20	32.09	+2.95%	1,095,800
2025-09-15	30.05	31.25	29.64	31.17	+4.11%	1,041,700
2025-09-12	30.01	30.35	29.36	29.94	-1.16%	980,800
2025-09-11	31.76	31.97	29.82	30.29	-2.67%	1,563,700
2025-09-10	36.91	37.00	31.04	31.12	-15.69%	2,471,900
2025-09-09	40.03	40.56	35.90	36.91	-2.71%	4,073,100
2025-09-08	32.82	38.29	32.56	37.94	+21.49%	3,886,100
2025-09-05	31.04	31.56	30.78	31.23	+1.76%	719,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+38.94%). Worst month: Feb (-4.41%). Based on 2 years of daily data (2025–2026).

Jan-3.70%
Feb-4.41%
Mar+3.37%
Apr+6.45%
May-1.56%
Jun+12.68%
Jul+2.25%
Aug+13.08%
Sep+19.90%
Oct+38.94%
Nov+20.58%
Dec+1.53%

FAQ · from the current price data · as of 2026-09-02

Quick answers

What is Globalstar, Inc. Common Stock's (GSAT) latest close?

81.46 on 2026-09-02, from the Closelook data lake's daily price record.

What is GSAT's 52-week high and low?

84.85 high and 29.36 low over the trailing 52 weeks, as of 2026-09-02.

What is Globalstar, Inc. Common Stock's strongest and weakest month historically?

Historically, GSAT's strongest calendar month has been Oct (average +38.94%) and its weakest Feb (average -4.41%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.