Globalstar Stock Price History
NASDAQ: GSATConsumer DiscretionaryTelecommunications EquipmentUSD
83.82+0.60 (+0.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GSAT price history at a glance
The price history for Globalstar (GSAT) on this page begins on October 30, 2006, when the stock closed at $247.50; it most recently closed at $83.82 on October 5, 2026. The highest price in this record is $265.20, reached on October 30, 2006; the latest close is 68.4% below that peak. Across the 19 complete calendar years in the table, GSAT finished higher in 10 and lower in 9. Its best year was 2013 (+370.3%) and its worst was 2008 (-96.8%).
Over roughly 20 years the share price changed -66.1%, a -5.3% compound annual price return (excluding dividends). In the last 12 months alone, GSAT has gained 78.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $265.20
- Date of high
- Oct 30, 2006
- Low since 2006
- $2.25
- Date of low
- Dec 15, 2008
- 52-week high
- $84.85
- 52-week low
- $40.50
- IPO year
- 2025
- Last close
- $83.82
GSAT returns
1 week
+0.72%
1 month
+2.62%
3 months
+4.66%
6 months
+14.57%
Year to date
+37.32%
1 year
+78.11%
3 years
+336.56%
5 years
+265.23%
GSAT price return, excluding dividends.
GSAT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 83.82 | +30.99% |
| 2025 | 63.99 | +93.91% |
| 2024 | 33.00 | +13.40% |
| 2023 | 29.10 | +45.86% |
| 2022 | 19.95 | +14.66% |
| 2021 | 17.40 | +241.18% |
| 2020 | 5.10 | -41.38% |
| 2019 | 8.70 | -17.14% |
| 2018 | 10.50 | -46.56% |
| 2017 | 19.65 | -17.09% |
| 2016 | 23.70 | +9.72% |
| 2015 | 21.60 | -46.27% |
| 2014 | 40.20 | +54.02% |
| 2013 | 26.10 | +370.27% |
| 2012 | 5.55 | -31.48% |
| 2011 | 8.10 | -62.76% |
| 2010 | 21.75 | +66.67% |
| 2009 | 13.05 | +248.00% |
| 2008 | 3.75 | -96.84% |
| 2007 | 118.65 | -43.13% |
| 2006* | 208.65 | -15.70% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
GSAT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 83.45 | 83.85 | 83.20 | 83.82 | +0.72% | |
| 83.44 | 83.54 | 82.97 | 83.22 | -0.54% | |
| 83.54 | 83.68 | 83.13 | 83.67 | +0.05% | |
| 83.60 | 83.74 | 83.35 | 83.63 | +0.11% | |
| 83.22 | 83.73 | 83.02 | 83.54 | +0.38% | |
| 83.19 | 83.42 | 83.00 | 83.22 | +0.41% | |
| 83.00 | 83.16 | 82.64 | 82.88 | -0.01% | |
| 82.71 | 83.18 | 82.51 | 82.89 | +0.36% | |
| 82.55 | 82.72 | 82.25 | 82.59 | +0.30% | |
| 82.61 | 82.65 | 82.29 | 82.34 | -0.65% | |
| 82.86 | 82.97 | 82.44 | 82.88 | +0.51% | |
| 82.19 | 82.75 | 82.00 | 82.46 | -0.05% | |
| 82.52 | 82.61 | 81.95 | 82.50 | -0.02% | |
| 82.80 | 82.98 | 82.37 | 82.52 | -0.63% | |
| 83.00 | 83.17 | 82.82 | 83.04 | +0.24% | |
| 82.40 | 82.87 | 82.40 | 82.84 | +0.39% | |
| 82.69 | 82.89 | 82.36 | 82.52 | +0.76% | |
| 81.99 | 82.11 | 81.55 | 81.90 | +0.09% | |
| 82.10 | 82.24 | 81.68 | 81.83 | -0.20% | |
| 81.91 | 82.38 | 81.75 | 81.99 | -0.59% | |
| 82.60 | 82.69 | 82.30 | 82.48 | +0.62% | |
| 81.21 | 82.18 | 81.21 | 81.97 | +0.36% | |
| 82.13 | 82.13 | 81.66 | 81.68 | -0.66% | |
| 82.25 | 82.40 | 81.84 | 82.22 | -0.15% | |
| 81.99 | 82.42 | 81.96 | 82.34 | +0.44% | |
| 81.58 | 82.00 | 81.22 | 81.98 | +0.64% | |
| 81.46 | 81.79 | 81.06 | 81.46 | +0.11% | |
| 81.03 | 81.60 | 81.02 | 81.37 | -0.22% | |
| 81.70 | 81.84 | 81.43 | 81.55 | -0.26% | |
| 82.16 | 82.46 | 81.65 | 81.76 | -0.35% | |
| 81.79 | 82.36 | 81.61 | 82.05 | +0.28% | |
| 82.01 | 82.20 | 81.54 | 81.82 | -0.26% | |
| 82.61 | 82.61 | 81.73 | 82.03 | -0.10% | |
| 82.06 | 82.68 | 82.00 | 82.11 | -0.30% | |
| 82.39 | 82.43 | 81.98 | 82.36 | +0.44% | |
| 82.30 | 82.54 | 81.93 | 82.00 | -0.56% | |
| 83.00 | 83.14 | 82.29 | 82.46 | -0.52% | |
| 82.27 | 83.07 | 82.27 | 82.89 | -0.17% | |
| 82.50 | 83.08 | 82.50 | 83.03 | +0.78% | |
| 82.70 | 82.73 | 81.84 | 82.39 | -0.27% | |
| 83.01 | 83.44 | 82.42 | 82.61 | -0.73% | |
| 83.95 | 83.95 | 82.91 | 83.22 | -0.41% | |
| 83.79 | 83.90 | 83.29 | 83.56 | -0.31% | |
| 83.17 | 84.03 | 83.04 | 83.82 | +0.50% | |
| 83.00 | 83.78 | 82.84 | 83.40 | +0.19% | |
| 83.24 | 83.56 | 83.16 | 83.24 | -0.25% | |
| 83.47 | 83.76 | 83.07 | 83.45 | -0.29% | |
| 83.43 | 84.00 | 83.34 | 83.69 | -0.58% | |
| 83.12 | 84.85 | 83.12 | 84.18 | +0.96% | |
| 81.23 | 83.54 | 81.00 | 83.38 | +4.11% | |
| 79.59 | 80.21 | 79.25 | 80.09 | +1.93% | |
| 79.20 | 79.65 | 78.53 | 78.57 | -0.59% | |
| 79.03 | 79.26 | 78.36 | 79.04 | +0.01% | |
| 79.25 | 79.34 | 78.80 | 79.03 | +0.13% | |
| 79.44 | 79.44 | 78.65 | 78.93 | -0.33% | |
| 79.20 | 79.87 | 78.97 | 79.19 | -0.94% | |
| 79.75 | 79.99 | 79.55 | 79.94 | +0.09% | |
| 79.69 | 80.44 | 79.42 | 79.87 | +0.68% | |
| 79.58 | 79.84 | 79.07 | 79.33 | +0.19% | |
| 79.24 | 80.09 | 79.05 | 79.18 | -0.44% | |
| 80.30 | 80.72 | 79.43 | 79.53 | -1.24% | |
| 80.15 | 80.75 | 80.10 | 80.53 | +0.47% | |
| 80.25 | 80.25 | 79.74 | 80.15 | +0.40% | |
| 79.79 | 80.46 | 79.74 | 79.83 | -0.32% | |
| 80.17 | 80.69 | 79.81 | 80.09 | +0.09% | |
| 80.21 | 80.31 | 79.72 | 80.02 | +0.21% | |
| 79.82 | 79.96 | 79.25 | 79.85 | -0.32% | |
| 80.41 | 80.50 | 79.56 | 80.11 | -0.11% | |
| 80.50 | 80.50 | 79.96 | 80.20 | -0.24% | |
| 81.12 | 81.34 | 79.74 | 80.39 | -0.70% | |
| 81.40 | 81.78 | 80.82 | 80.96 | -0.41% | |
| 81.00 | 81.48 | 80.57 | 81.29 | +0.20% | |
| 80.58 | 81.20 | 80.20 | 81.13 | +1.10% | |
| 79.95 | 80.39 | 79.54 | 80.25 | +0.38% | |
| 80.03 | 80.13 | 78.84 | 79.95 | -0.24% | |
| 79.90 | 80.45 | 79.70 | 80.14 | +0.29% | |
| 79.27 | 80.33 | 79.00 | 79.91 | +0.13% | |
| 80.21 | 80.34 | 79.65 | 79.81 | -0.75% | |
| 80.44 | 80.87 | 79.60 | 80.41 | +0.50% | |
| 80.00 | 80.27 | 79.56 | 80.01 | +0.33% | |
| 81.54 | 81.78 | 79.50 | 79.75 | -2.47% | |
| 81.89 | 82.42 | 80.81 | 81.77 | +0.75% | |
| 81.90 | 81.90 | 80.25 | 81.16 | +0.06% | |
| 80.63 | 81.41 | 80.39 | 81.11 | +1.00% | |
| 80.55 | 81.32 | 80.19 | 80.31 | -0.86% | |
| 81.94 | 82.00 | 79.85 | 81.01 | -0.22% | |
| 81.82 | 81.99 | 80.86 | 81.19 | -0.37% | |
| 82.54 | 82.70 | 80.95 | 81.49 | -1.40% | |
| 81.83 | 82.99 | 81.68 | 82.65 | +1.29% | |
| 82.45 | 82.71 | 81.50 | 81.60 | -1.26% | |
| 82.52 | 82.97 | 81.96 | 82.64 | +0.18% | |
| 83.60 | 84.00 | 82.48 | 82.49 | -2.04% | |
| 83.81 | 84.42 | 83.13 | 84.21 | -0.26% | |
| 84.30 | 84.70 | 83.85 | 84.43 | +0.15% | |
| 83.94 | 84.67 | 83.66 | 84.30 | +0.85% | |
| 83.32 | 84.22 | 83.32 | 83.59 | +0.71% | |
| 82.99 | 83.15 | 82.62 | 83.00 | +0.35% | |
| 82.19 | 83.09 | 82.11 | 82.71 | +0.32% | |
| 81.80 | 82.57 | 81.78 | 82.45 | +0.82% | |
| 81.55 | 82.08 | 80.78 | 81.78 | +0.09% | |
| 81.85 | 82.40 | 81.25 | 81.71 | -0.33% | |
| 81.87 | 82.20 | 81.56 | 81.98 | -0.12% | |
| 82.36 | 82.76 | 81.95 | 82.08 | -0.30% | |
| 82.75 | 82.89 | 82.11 | 82.33 | -0.41% | |
| 81.81 | 83.00 | 81.53 | 82.67 | +0.51% | |
| 81.96 | 82.42 | 81.55 | 82.25 | +0.19% | |
| 81.48 | 82.15 | 81.41 | 82.09 | +0.75% | |
| 82.24 | 82.27 | 81.17 | 81.48 | -0.60% | |
| 82.00 | 82.30 | 81.77 | 81.97 | +0.12% | |
| 82.00 | 82.37 | 81.51 | 81.87 | +0.50% | |
| 81.92 | 82.64 | 81.32 | 81.46 | -0.29% | |
| 82.05 | 82.85 | 80.81 | 81.70 | -0.73% | |
| 82.34 | 82.55 | 81.09 | 82.30 | +0.82% | |
| 81.25 | 81.92 | 81.13 | 81.63 | +0.43% | |
| 81.25 | 81.69 | 81.06 | 81.28 | -0.76% | |
| 81.90 | 82.00 | 81.00 | 81.90 | +0.11% | |
| 81.90 | 82.10 | 81.17 | 81.81 | +0.64% | |
| 81.37 | 81.58 | 80.43 | 81.29 | -0.06% | |
| 80.67 | 81.36 | 80.07 | 81.34 | +1.23% | |
| 80.53 | 80.75 | 79.88 | 80.35 | -0.01% | |
| 79.90 | 80.37 | 79.62 | 80.36 | +0.42% | |
| 80.20 | 80.80 | 79.76 | 80.02 | -0.01% | |
| 80.06 | 80.35 | 79.70 | 80.03 | -0.76% | |
| 79.90 | 80.93 | 79.44 | 80.64 | +0.91% | |
| 78.80 | 81.07 | 78.45 | 79.91 | +9.63% | |
| 72.45 | 74.20 | 72.36 | 72.89 | -0.37% | |
| 73.37 | 77.00 | 72.00 | 73.16 | +0.04% | |
| 74.84 | 75.90 | 72.09 | 73.13 | -2.38% | |
| 75.42 | 77.08 | 73.55 | 74.91 | +1.44% | |
| 71.87 | 73.99 | 71.50 | 73.85 | +1.64% | |
| 76.56 | 76.97 | 71.30 | 72.66 | -6.52% | |
| 76.08 | 78.30 | 72.50 | 77.73 | +13.42% | |
| 67.90 | 72.98 | 67.38 | 68.53 | +3.18% | |
| 63.18 | 67.86 | 63.18 | 66.42 | +7.44% | |
| 64.50 | 67.00 | 61.57 | 61.82 | -3.65% | |
| 59.67 | 65.13 | 59.66 | 64.16 | +6.44% | |
| 67.49 | 67.49 | 60.05 | 60.28 | -10.54% | |
| 63.00 | 74.65 | 63.00 | 67.38 | +10.30% | |
| 59.66 | 62.62 | 59.66 | 61.09 | +0.81% | |
| 59.40 | 60.93 | 58.57 | 60.60 | +3.18% | |
| 61.49 | 63.47 | 56.76 | 58.73 | -4.55% | |
| 57.50 | 62.17 | 57.35 | 61.53 | +4.86% | |
| 60.78 | 60.78 | 57.60 | 58.68 | -3.46% | |
| 59.57 | 61.66 | 59.50 | 60.78 | +3.31% | |
| 60.00 | 60.50 | 57.74 | 58.83 | +0.26% | |
| 57.39 | 60.20 | 56.95 | 58.68 | +2.75% | |
| 56.07 | 58.86 | 55.32 | 57.11 | -0.83% | |
| 58.26 | 59.59 | 57.02 | 57.59 | -2.01% | |
| 57.01 | 59.97 | 56.01 | 58.77 | +3.72% | |
| 55.73 | 57.06 | 53.67 | 56.66 | +0.39% | |
| 57.58 | 60.30 | 56.37 | 56.44 | -5.00% | |
| 60.45 | 60.70 | 57.14 | 59.41 | -3.08% | |
| 61.41 | 63.58 | 60.32 | 61.30 | +1.44% | |
| 59.99 | 61.91 | 58.60 | 60.43 | -2.53% | |
| 59.56 | 63.24 | 57.30 | 62.00 | -0.43% | |
| 56.10 | 64.00 | 56.00 | 62.27 | +7.58% | |
| 63.11 | 64.27 | 57.73 | 57.88 | -8.76% | |
| 63.65 | 65.02 | 63.16 | 63.44 | +0.99% | |
| 60.82 | 63.68 | 59.98 | 62.82 | +3.34% | |
| 60.00 | 61.50 | 59.30 | 60.79 | +1.15% | |
| 58.96 | 61.04 | 57.75 | 60.10 | +1.78% | |
| 58.11 | 59.27 | 57.59 | 59.05 | +0.07% | |
| 58.79 | 60.55 | 57.50 | 59.01 | -0.08% | |
| 59.44 | 60.50 | 57.76 | 59.06 | -1.67% | |
| 58.76 | 61.90 | 58.31 | 60.06 | +1.80% | |
| 59.58 | 59.64 | 55.55 | 59.00 | +0.63% | |
| 60.15 | 60.50 | 57.13 | 58.63 | -0.26% | |
| 58.76 | 60.16 | 57.20 | 58.78 | -0.17% | |
| 57.82 | 59.86 | 57.00 | 58.88 | +2.13% | |
| 55.95 | 57.96 | 54.01 | 57.65 | +6.50% | |
| 57.00 | 57.66 | 53.73 | 54.13 | -7.31% | |
| 61.63 | 61.63 | 56.68 | 58.40 | -5.78% | |
| 61.84 | 63.00 | 59.50 | 61.98 | +1.97% | |
| 61.62 | 62.99 | 59.78 | 60.78 | -1.36% | |
| 63.64 | 68.39 | 61.43 | 61.62 | -4.69% | |
| 67.55 | 67.55 | 62.33 | 64.65 | -4.29% | |
| 64.41 | 68.72 | 63.30 | 67.55 | +6.48% | |
| 60.50 | 64.25 | 60.30 | 63.44 | +5.03% | |
| 64.35 | 65.77 | 60.21 | 60.40 | -7.03% | |
| 65.23 | 66.80 | 63.78 | 64.97 | -1.07% | |
| 61.88 | 65.74 | 61.15 | 65.67 | +7.99% | |
| 59.92 | 61.54 | 57.73 | 60.81 | +1.60% | |
| 58.10 | 61.30 | 57.18 | 59.85 | -0.52% | |
| 63.10 | 66.91 | 59.95 | 60.16 | -4.19% | |
| 63.76 | 64.13 | 61.95 | 62.79 | -1.16% | |
| 63.98 | 64.99 | 61.22 | 63.53 | -1.20% | |
| 64.28 | 65.75 | 62.83 | 64.30 | +0.78% | |
| 59.65 | 64.40 | 58.10 | 63.80 | +6.33% | |
| 59.94 | 61.95 | 59.35 | 60.00 | +0.40% | |
| 61.50 | 64.84 | 59.73 | 59.76 | -1.79% | |
| 67.18 | 67.36 | 60.58 | 60.85 | -9.58% | |
| 63.63 | 67.56 | 62.11 | 67.30 | +5.02% | |
| 64.74 | 66.66 | 62.60 | 64.08 | +0.14% | |
| 62.00 | 64.30 | 60.23 | 63.99 | +4.83% | |
| 61.67 | 62.95 | 60.78 | 61.04 | -1.10% | |
| 60.15 | 62.80 | 58.64 | 61.72 | +2.88% | |
| 61.88 | 64.34 | 59.74 | 59.99 | -4.61% | |
| 63.40 | 63.40 | 61.06 | 62.89 | -0.57% | |
| 63.87 | 64.40 | 62.60 | 63.25 | -0.78% | |
| 65.01 | 65.78 | 61.69 | 63.75 | -4.32% | |
| 63.12 | 67.60 | 62.96 | 66.63 | +7.04% | |
| 59.22 | 62.74 | 59.00 | 62.25 | +6.16% | |
| 58.34 | 59.51 | 56.50 | 58.64 | +3.04% | |
| 64.00 | 65.00 | 55.82 | 56.91 | -10.66% | |
| 67.75 | 68.80 | 62.81 | 63.70 | -7.75% | |
| 73.88 | 74.18 | 68.50 | 69.05 | -5.42% | |
| 73.16 | 74.88 | 70.81 | 73.01 | -0.91% | |
| 70.93 | 74.78 | 70.00 | 73.68 | +4.84% | |
| 68.38 | 71.84 | 67.69 | 70.28 | +2.99% | |
| 67.50 | 69.73 | 66.68 | 68.24 | +0.65% | |
| 69.00 | 70.00 | 66.68 | 67.80 | -0.99% | |
| 68.59 | 70.83 | 67.80 | 68.48 | +0.28% | |
| 65.20 | 68.99 | 64.50 | 68.29 | +4.80% | |
| 61.74 | 65.45 | 59.99 | 65.16 | +6.52% | |
| 60.45 | 62.33 | 59.56 | 61.17 | +1.75% | |
| 59.53 | 60.35 | 58.02 | 60.12 | -1.04% | |
| 61.00 | 61.05 | 59.64 | 60.75 | -0.48% | |
| 61.12 | 62.68 | 60.16 | 61.04 | +0.25% | |
| 59.96 | 61.82 | 58.69 | 60.89 | +1.67% | |
| 58.00 | 60.89 | 57.28 | 59.89 | +5.44% | |
| 56.43 | 57.18 | 53.87 | 56.80 | +0.25% | |
| 60.96 | 62.17 | 56.20 | 56.66 | -4.73% | |
| 60.63 | 63.19 | 58.57 | 59.47 | -1.60% | |
| 58.38 | 61.79 | 57.37 | 60.44 | +2.11% | |
| 62.00 | 62.44 | 57.35 | 59.19 | -5.97% | |
| 60.84 | 65.11 | 59.84 | 62.95 | -0.36% | |
| 63.21 | 65.05 | 60.66 | 63.18 | -1.86% | |
| 60.51 | 65.52 | 60.08 | 64.38 | +7.44% | |
| 57.49 | 59.94 | 56.51 | 59.92 | +4.06% | |
| 53.29 | 60.40 | 52.88 | 57.58 | +14.06% | |
| 48.92 | 51.24 | 47.25 | 50.48 | +4.62% | |
| 50.80 | 50.80 | 47.70 | 48.25 | -5.63% | |
| 47.15 | 51.56 | 46.50 | 51.13 | +8.97% | |
| 49.00 | 50.01 | 46.67 | 46.92 | -6.87% | |
| 54.35 | 54.70 | 50.21 | 50.38 | -7.41% | |
| 49.25 | 55.78 | 48.65 | 54.41 | +7.15% | |
| 41.30 | 54.57 | 41.26 | 50.78 | +22.24% | |
| 42.23 | 42.98 | 41.06 | 41.54 | -0.60% | |
| 42.57 | 43.33 | 41.46 | 41.79 | -1.97% | |
| 46.37 | 46.39 | 41.50 | 42.63 | -5.83% | |
| 45.03 | 45.72 | 44.00 | 45.27 | +2.75% | |
| 42.31 | 46.75 | 42.09 | 44.06 | +4.76% | |
| 44.51 | 44.55 | 40.50 | 42.06 | -6.45% | |
| 44.28 | 46.55 | 43.74 | 44.96 | +1.06% | |
| 44.63 | 45.94 | 44.24 | 44.49 | +2.13% | |
| 43.30 | 45.16 | 42.84 | 43.56 | -1.63% | |
| 44.89 | 45.33 | 43.63 | 44.28 | -0.65% | |
| 45.17 | 46.05 | 44.01 | 44.57 | +2.91% | |
| 42.97 | 43.84 | 41.02 | 43.31 | -2.23% | |
| 45.00 | 45.88 | 44.24 | 44.30 | +2.10% | |
| 47.18 | 47.44 | 43.00 | 43.39 | -7.80% | |
| 45.25 | 47.32 | 45.20 | 47.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GSAT chart for longer ranges.