Globalstar, Inc. - Common Stock (GSAT)

Historical Prices For Globalstar, Inc. - Common Stock (GSAT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	42.31	46.75	42.09	44.06	2,202,902	44.06
10/22/2025	44.51	44.55	40.50	42.06	1,153,243	42.06
10/21/2025	44.28	46.55	43.74	44.96	846,810	44.96
10/20/2025	44.63	45.94	44.24	44.49	695,316	44.49
10/17/2025	43.30	45.16	42.84	43.56	749,758	43.56
10/16/2025	44.89	45.33	43.63	44.28	797,167	44.28
10/15/2025	45.17	46.05	44.01	44.57	867,978	44.57
10/14/2025	42.97	43.84	41.02	43.31	1,005,519	43.31
10/13/2025	45.00	45.88	44.24	44.30	830,932	44.30
10/10/2025	47.18	47.44	43.00	43.39	1,353,141	43.39
10/09/2025	45.25	47.32	45.20	47.06	1,024,723	47.06
10/08/2025	44.46	46.50	44.09	45.53	1,396,092	45.53
10/07/2025	44.50	46.02	42.59	43.73	1,792,416	43.73
10/06/2025	42.72	45.53	42.56	44.74	2,264,233	44.74
10/03/2025	40.46	42.23	39.80	42.13	1,380,073	42.13
10/02/2025	39.18	40.60	38.66	40.27	1,382,271	40.27
10/01/2025	35.95	39.18	35.39	39.16	1,558,892	39.16
9/30/2025	36.00	36.68	35.68	36.39	1,169,000	36.39
9/29/2025	34.50	36.59	34.42	35.37	1,201,205	35.37
9/26/2025	34.32	34.89	33.90	34.19	667,450	34.19
9/25/2025	35.01	35.40	34.00	34.65	804,896	34.65
9/24/2025	36.60	36.91	35.16	35.72	751,898	35.72
9/23/2025	36.09	37.75	36.02	36.60	805,164	36.60
9/22/2025	35.05	36.43	34.40	36.06	987,241	36.06
9/19/2025	34.87	36.08	34.35	35.10	1,747,720	35.10
9/18/2025	34.56	35.20	34.10	34.56	1,019,479	34.56
9/17/2025	32.13	34.90	32.09	34.28	1,851,857	34.28
9/16/2025	31.23	32.13	31.20	32.09	1,094,898	32.09
9/15/2025	30.05	31.25	29.64	31.17	1,042,936	31.17
9/12/2025	30.01	30.35	29.36	29.94	980,760	29.94
9/11/2025	31.76	31.97	29.82	30.29	1,562,882	30.29
9/10/2025	36.91	37.00	31.04	31.12	2,471,872	31.12
9/09/2025	40.03	40.56	35.90	36.91	4,072,654	36.91
9/08/2025	32.82	38.29	32.56	37.94	3,879,178	37.94
9/05/2025	31.04	31.56	30.78	31.23	719,916	31.23
9/04/2025	30.46	30.98	29.92	30.69	693,143	30.69
9/03/2025	30.71	31.77	30.08	30.25	866,060	30.25
9/02/2025	29.93	31.00	29.63	30.35	1,380,247	30.35
8/29/2025	28.70	30.10	28.15	29.93	942,106	29.93
8/28/2025	27.98	29.14	27.64	28.74	712,051	28.74
8/27/2025	28.03	28.90	27.91	28.20	709,679	28.20
8/26/2025	26.78	28.92	26.78	27.98	1,165,147	27.98
8/25/2025	26.67	27.11	26.45	26.74	446,461	26.74
8/22/2025	25.79	26.91	25.52	26.70	654,310	26.70
8/21/2025	24.67	25.85	24.37	25.71	934,896	25.71
8/20/2025	25.10	25.23	24.57	24.92	591,620	24.92
8/19/2025	26.32	26.56	25.15	25.18	432,889	25.18
8/18/2025	26.71	27.14	26.33	26.35	383,492	26.35
8/15/2025	27.02	27.23	26.53	26.71	514,507	26.71
8/14/2025	27.30	27.53	26.30	26.94	621,602	26.94
8/13/2025	28.37	28.43	27.03	27.48	680,913	27.48
8/12/2025	28.56	29.25	28.09	28.11	725,389	28.11
8/11/2025	28.64	28.82	27.75	28.27	1,013,980	28.27
8/08/2025	27.39	30.75	27.30	28.47	1,829,730	28.47
8/07/2025	26.30	26.45	24.69	25.18	733,928	25.18
8/06/2025	24.98	26.16	24.80	26.16	776,279	26.16
8/05/2025	24.46	25.10	24.39	24.97	632,665	24.97
8/04/2025	23.26	24.32	23.25	24.25	586,561	24.25
8/01/2025	23.05	23.45	22.35	23.15	780,302	23.15
7/31/2025	23.42	23.86	23.27	23.49	449,946	23.49
7/30/2025	23.95	24.02	23.36	23.62	357,324	23.62
7/29/2025	24.80	24.89	23.73	23.84	540,958	23.84
7/28/2025	24.56	24.88	24.29	24.80	412,309	24.80
7/25/2025	25.06	25.25	24.30	24.57	505,763	24.57
7/24/2025	26.06	26.13	24.71	24.93	652,326	24.93