Free Trial

Globalstar (GSAT) Stock Chart & Stock Price History

Globalstar logo
$1.82
+0.44 (+31.88%)
(As of 11/4/2024 09:06 PM ET)

Globalstar Stock Price Performance

5 Day
Performance
+69.30%
1 Month
Performance
+51.67%
3 Month
Performance
+65.45%
6 Month
Performance
+40.00%
Year-To-Date
Performance
-6.19%
1 Year
Performance
+28.17%
Receive GSAT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Globalstar and its competitors with MarketBeat's FREE daily newsletter

GSAT Stock Chart for Tuesday, November, 5, 2024

Globalstar Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$1.38$1.38$1.53$1.20203.62 million shs$2.62 billion
11/04/2024$1.38$1.82
+31.88%
$1.85$1.46119.23 million shs$3.46 billion
11/01/2024$1.05$1.38
+31.43%
$1.53$1.20202.52 million shs$2.62 billion
11/01/2024$1.05$1.39
+32.38%
$1.53$1.20201.83 million shs$2.64 billion
10/31/2024$1.07$1.05
-1.87%
$1.09$1.033.30 million shs$2.00 billion
10/31/2024$1.07$1.06
-1.40%
$1.09$1.033.30 million shs$2.00 billion
10/30/2024$1.13$1.07
-4.89%
$1.14$1.072.57 million shs$2.03 billion
10/30/2024$1.13$1.08
-4.44%
$1.14$1.072.57 million shs$2.04 billion
10/29/2024$1.10$1.13
+2.27%
$1.13$1.082.00 million shs$2.14 billion
10/29/2024$1.10$1.13
+2.73%
$1.13$1.082.01 million shs$2.15 billion
10/28/2024$1.03$1.10
+6.80%
$1.12$1.072.86 million shs$2.09 billion
10/28/2024$1.03$1.10
+6.80%
$1.12$1.072.86 million shs$2.09 billion
10/25/2024$1.03$1.03$1.08$1.014.57 million shs$1.96 billion
10/25/2024$1.03$1.04
+0.49%
$1.08$1.014.57 million shs$1.97 billion
10/24/2024$1.06$1.03
-2.37%
$1.07$1.008.44 million shs$1.96 billion
10/24/2024$1.06$1.03
-2.37%
$1.07$1.008.45 million shs$1.96 billion
10/23/2024$1.09$1.06
-2.76%
$1.10$1.055.41 million shs$2.00 billion
10/23/2024$1.09$1.06
-2.30%
$1.10$1.055.41 million shs$2.01 billion
10/22/2024$1.11$1.09
-2.25%
$1.13$1.085.87 million shs$2.13 billion
10/22/2024$1.11$1.09
-1.80%
$1.13$1.085.90 million shs$2.07 billion
10/21/2024$1.20$1.11
-7.50%
$1.20$1.105.46 million shs$2.11 billion
10/21/2024$1.20$1.12
-6.67%
$1.20$1.105.46 million shs$2.13 billion
10/18/2024$1.21$1.20
-0.83%
$1.23$1.183.28 million shs$2.28 billion
10/18/2024$1.21$1.20
-0.83%
$1.23$1.183.31 million shs$2.28 billion
10/17/2024$1.21$1.21
+0.41%
$1.22$1.201.28 million shs$2.30 billion
10/17/2024$1.21$1.22
+0.83%
$1.22$1.201.27 million shs$2.31 billion
10/16/2024$1.19$1.21
+1.69%
$1.21$1.162.63 million shs$2.29 billion
10/16/2024$1.19$1.21
+2.11%
$1.21$1.162.63 million shs$2.30 billion
10/15/2024$1.19$1.19$1.20$1.172.17 million shs$2.25 billion
10/15/2024$1.19$1.19
+0.42%
$1.20$1.172.17 million shs$2.26 billion
10/14/2024$1.20$1.19
-1.25%
$1.21$1.162.97 million shs$2.28 billion
10/14/2024$1.20$1.19
-0.83%
$1.21$1.162.97 million shs$2.26 billion
10/11/2024$1.20$1.20$1.20$1.181.87 million shs$2.28 billion
10/11/2024$1.20$1.20$1.20$1.181.88 million shs$2.28 billion
10/10/2024$1.21$1.20
-0.83%
$1.21$1.172.45 million shs$2.28 billion
10/10/2024$1.21$1.20
-0.83%
$1.21$1.172.47 million shs$2.28 billion
10/09/2024$1.19$1.21
+1.68%
$1.23$1.193.31 million shs$2.30 billion
10/09/2024$1.19$1.22
+2.10%
$1.23$1.193.32 million shs$2.31 billion
10/08/2024$1.17$1.19
+2.15%
$1.21$1.172.37 million shs$2.26 billion
10/08/2024$1.17$1.20
+2.58%
$1.21$1.172.37 million shs$2.27 billion
Blackrock’s Sending THIS Crypto Higher on Purpose (Ad)

Discover the coin set to explode before 2025! Trump could trigger THIS crypto coin…

10/07/2024$1.20$1.17
-2.92%
$1.21$1.162.25 million shs$2.21 billion
10/07/2024$1.20$1.17
-2.50%
$1.21$1.162.26 million shs$2.22 billion
10/04/2024$1.17$1.20
+2.14%
$1.21$1.182.82 million shs$2.27 billion
10/04/2024$1.17$1.20
+2.56%
$1.21$1.182.82 million shs$2.28 billion
10/03/2024$1.17$1.17$1.19$1.161.37 million shs$2.22 billion
10/03/2024$1.17$1.18
+0.43%
$1.19$1.161.37 million shs$2.23 billion
10/02/2024$1.18$1.17
-0.85%
$1.20$1.172.41 million shs$2.22 billion
10/02/2024$1.18$1.18
-0.42%
$1.20$1.172.41 million shs$2.23 billion
10/01/2024$1.24$1.18
-4.45%
$1.26$1.183.09 million shs$2.24 billion
10/01/2024$1.24$1.19
-4.05%
$1.26$1.183.09 million shs$2.25 billion
09/30/2024$1.23$1.24
+0.41%
$1.27$1.223.84 million shs$2.35 billion
09/30/2024$1.23$1.24
+0.81%
$1.27$1.224.12 million shs$2.36 billion
09/27/2024$1.20$1.23
+2.08%
$1.24$1.192.68 million shs$2.33 billion
09/27/2024$1.20$1.23
+2.50%
$1.24$1.192.68 million shs$2.34 billion
09/26/2024$1.23$1.20
-2.44%
$1.24$1.203.26 million shs$2.28 billion
09/26/2024$1.23$1.21
-2.03%
$1.24$1.203.26 million shs$2.29 billion
09/25/2024$1.18$1.23
+4.24%
$1.24$1.194.36 million shs$2.34 billion
09/25/2024$1.18$1.23
+4.24%
$1.24$1.194.38 million shs$2.34 billion
09/24/2024$1.19$1.18
-0.42%
$1.21$1.172.45 million shs$2.24 billion
09/24/2024$1.19$1.19$1.21$1.172.33 million shs$2.25 billion
09/23/2024$1.23$1.19
-3.66%
$1.25$1.182.23 million shs$2.25 billion
09/23/2024$1.23$1.19
-3.25%
$1.25$1.182.23 million shs$2.26 billion
09/20/2024$1.22$1.23
+0.82%
$1.25$1.1915.01 million shs$2.33 billion
09/20/2024$1.22$1.23
+1.23%
$1.25$1.1915.01 million shs$2.34 billion
09/19/2024$1.19$1.22
+2.53%
$1.23$1.193.41 million shs$2.31 billion
09/19/2024$1.19$1.22
+2.95%
$1.23$1.193.41 million shs$2.32 billion
09/18/2024$1.17$1.19
+1.28%
$1.23$1.164.88 million shs$2.25 billion
09/18/2024$1.17$1.19
+1.71%
$1.23$1.164.88 million shs$2.26 billion
09/17/2024$1.20$1.17
-2.09%
$1.25$1.167.33 million shs$2.22 billion
09/17/2024$1.20$1.18
-1.67%
$1.25$1.167.33 million shs$2.23 billion
09/16/2024$1.17$1.20
+2.14%
$1.21$1.166.88 million shs$2.27 billion
09/16/2024$1.17$1.20
+2.56%
$1.21$1.166.88 million shs$2.28 billion
09/13/2024$1.17$1.17$1.21$1.165.39 million shs$2.22 billion
09/13/2024$1.17$1.18
+0.85%
$1.22$1.173.79 million shs$2.24 billion
09/12/2024$1.21$1.17
-3.31%
$1.22$1.173.79 million shs$2.22 billion
09/12/2024$1.21$1.18
-2.48%
$1.22$1.173.79 million shs$2.24 billion
09/11/2024$1.27$1.21
-4.72%
$1.25$1.203.19 million shs$2.30 billion
09/11/2024$1.27$1.22
-4.33%
$1.26$1.203.19 million shs$2.31 billion
09/10/2024$1.26$1.27
+0.79%
$1.28$1.195.64 million shs$2.41 billion
09/10/2024$1.26$1.27
+0.79%
$1.28$1.195.64 million shs$2.41 billion
09/09/2024$1.25$1.26
+0.80%
$1.30$1.254.65 million shs$2.39 billion
09/09/2024$1.25$1.26
+0.80%
$1.30$1.254.65 million shs$2.39 billion
09/06/2024$1.27$1.25
-1.57%
$1.31$1.254.15 million shs$2.38 billion
09/06/2024$1.27$1.25
-1.57%
$1.31$1.254.16 million shs$2.38 billion
09/05/2024$1.28$1.27
-0.78%
$1.30$1.255.50 million shs$2.41 billion
09/05/2024$1.28$1.28$1.29$1.255.50 million shs$2.43 billion
09/04/2024$1.28$1.28$1.33$1.253.66 million shs$2.43 billion
09/04/2024$1.28$1.29
+0.78%
$1.33$1.263.66 million shs$2.45 billion
09/03/2024$1.25$1.28
+2.40%
$1.31$1.244.11 million shs$2.43 billion
09/03/2024$1.25$1.28
+2.40%
$1.31$1.244.15 million shs$2.43 billion
2 sentences that change everything you THOUGHT you knew about trading (Ad)

If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfast... go to work... But if you say these two sentences to your broker... you could collect as much as $1,250 on Friday... no matter where you live, whether you're working or already retired. It all has to do with a unique stock market secret that's worked 97% of the time for the past 8 years running.

09/02/2024$1.25$1.25$1.32$1.245.13 million shs$2.38 billion
09/02/2024$1.25$1.25$1.32$1.245.13 million shs$2.38 billion
08/30/2024$1.31$1.25
-4.21%
$1.32$1.245.12 million shs$2.38 billion
08/30/2024$1.31$1.26
-3.45%
$1.32$1.245.10 million shs$2.39 billion
08/29/2024$1.24$1.31
+5.67%
$1.32$1.225.01 million shs$2.48 billion
08/29/2024$1.24$1.31
+6.07%
$1.32$1.225.01 million shs$2.49 billion
08/28/2024$1.36$1.24
-9.19%
$1.41$1.219.20 million shs$2.35 billion
08/28/2024$1.36$1.24
-8.82%
$1.40$1.219.21 million shs$2.36 billion
08/27/2024$1.43$1.36
-4.56%
$1.44$1.344.24 million shs$2.58 billion
08/27/2024$1.43$1.37
-4.21%
$1.43$1.344.24 million shs$2.59 billion
08/26/2024$1.48$1.43
-3.72%
$1.49$1.414.03 million shs$2.71 billion
08/26/2024$1.48$1.43
-3.38%
$1.50$1.414.03 million shs$2.72 billion
08/23/2024$1.41$1.48
+4.96%
$1.48$1.416.65 million shs$2.81 billion
08/23/2024$1.41$1.48
+4.96%
$1.48$1.416.66 million shs$2.81 billion
08/22/2024$1.45$1.41
-2.76%
$1.51$1.409.03 million shs$2.68 billion
08/22/2024$1.45$1.41
-2.76%
$1.51$1.409.06 million shs$2.68 billion
08/21/2024$1.27$1.45
+14.17%
$1.48$1.2812.70 million shs$2.76 billion
08/21/2024$1.27$1.46
+14.96%
$1.48$1.2812.70 million shs$2.77 billion
08/20/2024$1.33$1.27
-4.51%
$1.36$1.275.05 million shs$2.41 billion
08/20/2024$1.33$1.28
-4.14%
$1.36$1.275.05 million shs$2.42 billion
08/19/2024$1.25$1.33
+6.40%
$1.35$1.248.49 million shs$2.53 billion
08/19/2024$1.25$1.35
+8.00%
$1.35$1.248.49 million shs$2.57 billion
08/16/2024$1.25$1.25
+0.40%
$1.27$1.223.63 million shs$2.38 billion
08/16/2024$1.25$1.25
+0.40%
$1.27$1.223.64 million shs$2.38 billion
08/15/2024$1.21$1.25
+2.89%
$1.28$1.205.15 million shs$2.37 billion
08/15/2024$1.21$1.25
+3.31%
$1.28$1.205.15 million shs$2.38 billion
08/14/2024$1.21$1.21$1.22$1.192.21 million shs$2.30 billion
08/14/2024$1.21$1.22
+0.41%
$1.22$1.192.21 million shs$2.31 billion
08/13/2024$1.19$1.21
+2.11%
$1.21$1.192.78 million shs$2.30 billion
08/13/2024$1.19$1.21
+2.11%
$1.21$1.192.78 million shs$2.30 billion
08/12/2024$1.17$1.19
+1.28%
$1.20$1.163.18 million shs$2.25 billion
08/12/2024$1.17$1.19
+1.71%
$1.20$1.163.18 million shs$2.26 billion
08/09/2024$1.20$1.17
-2.50%
$1.21$1.154.02 million shs$2.22 billion
08/09/2024$1.20$1.17
-2.50%
$1.21$1.154.03 million shs$2.22 billion
08/08/2024$1.09$1.20
+10.09%
$1.21$1.114.69 million shs$2.28 billion
08/08/2024$1.09$1.20
+10.09%
$1.21$1.124.69 million shs$2.28 billion
08/07/2024$1.09$1.09$1.16$1.093.31 million shs$2.07 billion
08/07/2024$1.09$1.10
+0.92%
$1.16$1.093.31 million shs$2.09 billion
08/06/2024$1.08$1.09
+0.93%
$1.12$1.082.72 million shs$2.07 billion
08/06/2024$1.08$1.10
+1.85%
$1.12$1.082.72 million shs$2.09 billion
08/05/2024$1.10$1.08
-1.82%
$1.11$1.034.28 million shs$2.05 billion
08/05/2024$1.10$1.10$1.11$1.034.28 million shs$2.09 billion


This page (NYSE:GSAT) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners