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

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 47 out of 100 (momentum 71 · quality 41 · valuation 37), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +0.4% vs the 50-day and +9% vs the 200-day average, 2.3% below the 52-week high and +78.4% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Globalstar, Inc. Common Stock trades 0.4% above its 50-day and 9.0% above its 200-day moving average. (as of 2026-11-02)

Globalstar provides satellite communication services: two-way voice and data terminals, GPS and emergency devices such as SPOT, and IoT tracking hardware for cargo, oil and gas, and other remote assets. It also leases spectrum and network capacity to other firms needing satellite connectivity.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the GSAT overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	82.50	83.58	82.50	82.94	+0.78%	637,181
2026-10-30	82.40	83.06	82.00	82.30	-1.47%	1,422,700
2026-10-29	83.70	83.92	82.77	83.53	-0.64%	1,203,500
2026-10-28	84.00	84.09	83.66	84.07	+0.20%	770,600
2026-10-27	82.87	84.32	82.79	83.90	+1.23%	2,120,500
2026-10-26	82.36	83.13	82.36	82.88	+0.44%	702,800
2026-10-23	82.15	82.56	81.91	82.52	+0.17%	499,400
2026-10-22	83.00	83.12	82.14	82.38	-1.25%	836,800
2026-10-21	83.45	83.67	83.13	83.42	+0.02%	472,100
2026-10-20	83.16	83.76	82.97	83.40	+0.17%	582,600
2026-10-19	82.87	83.59	82.87	83.26	+1.07%	689,700
2026-10-16	83.03	83.09	82.15	82.38	-0.71%	700,900
2026-10-15	81.83	83.21	81.75	82.97	+0.69%	612,500
2026-10-14	82.44	82.94	82.26	82.40	-0.34%	642,400
2026-10-13	82.87	83.21	82.58	82.68	-0.43%	768,800
2026-10-12	83.79	83.93	82.92	83.04	-0.93%	829,900
2026-10-09	83.58	83.85	83.20	83.82	+0.72%	636,800
2026-10-08	83.44	83.54	82.97	83.22	-0.54%	724,000
2026-10-07	83.54	83.68	83.13	83.67	+0.05%	337,700
2026-10-06	83.60	83.74	83.35	83.63	+0.11%	722,100
2026-10-05	83.22	83.73	83.02	83.54	+0.38%	596,800
2026-10-02	83.19	83.42	83.00	83.22	+0.41%	535,000
2026-10-01	83.00	83.16	82.64	82.88	-0.01%	602,600
2026-09-30	82.71	83.18	82.51	82.89	+0.36%	572,100
2026-09-29	82.55	82.72	82.25	82.59	+0.30%	504,000
2026-09-28	82.61	82.65	82.29	82.34	-0.65%	609,900
2026-09-25	82.86	82.97	82.44	82.88	+0.51%	437,600
2026-09-24	82.19	82.75	82.00	82.46	-0.05%	672,400
2026-09-23	82.52	82.61	81.95	82.50	-0.02%	612,300
2026-09-22	82.80	82.98	82.37	82.52	-0.63%	490,100
2026-09-21	83.00	83.17	82.82	83.04	+0.24%	518,000
2026-09-18	82.40	82.87	82.40	82.84	+0.39%	1,319,600
2026-09-17	82.69	82.89	82.36	82.52	+0.76%	640,900
2026-09-16	81.99	82.11	81.55	81.90	+0.09%	592,700
2026-09-15	82.10	82.24	81.68	81.83	-0.20%	507,900
2026-09-14	81.91	82.38	81.75	81.99	-0.59%	474,200
2026-09-11	82.60	82.69	82.30	82.48	+0.62%	347,100
2026-09-10	81.21	82.18	81.21	81.97	+0.36%	391,700
2026-09-09	82.13	82.13	81.66	81.68	-0.66%	652,200
2026-09-08	82.25	82.40	81.84	82.22	-0.15%	457,700
2026-09-04	81.99	82.42	81.96	82.34	+0.44%	375,400
2026-09-03	81.58	82.00	81.22	81.98	+0.64%	357,500
2026-09-02	81.46	81.79	81.06	81.46	+0.11%	382,300
2026-09-01	81.03	81.60	81.02	81.37	-0.22%	811,900
2026-08-31	81.70	81.84	81.43	81.55	-0.26%	612,400
2026-08-28	82.16	82.46	81.65	81.76	-0.35%	925,900
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+20.58%). 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+10.88%
Oct+19.12%
Nov+20.58%
Dec+1.53%

FAQ · from the current price data · as of 2026-11-02

Quick answers

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

82.94 on 2026-11-02, from the Closelook data lake's daily price record.

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

84.85 high and 46.50 low over the trailing 52 weeks, as of 2026-11-02.

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

Historically, GSAT's strongest calendar month has been Nov (average +20.58%) 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 434 daily bars in the Closelook data lake.

What is Globalstar, Inc. Common Stock's Closelooknet score?

47 out of 100 (momentum 71 · quality 41 · valuation 37), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on GSAT?

Uptrend stack intact: Trades +0.4% vs the 50-day and +9% vs the 200-day average, 2.3% below the 52-week high and +78.4% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is GSAT above its 50-day and 200-day moving averages?

Globalstar, Inc. Common Stock trades 0.4% above its 50-day and 9.0% above its 200-day moving average (0.2% below its 20-day). As of 2026-11-02.