Globalstar, Inc. ( GSAT) - Price History
Monthly price history for GSAT (Globalstar, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $79.33 | $79.33 |
| June 2026 | $81.29 | $81.29 |
| May 2026 | $84.21 | $84.21 |
| April 2026 | $82.30 | $82.30 |
| March 2026 | $66.42 | $66.42 |
| February 2026 | $62.27 | $62.27 |
| January 2026 | $61.62 | $61.62 |
| December 2025 | $61.04 | $61.04 |
| November 2025 | $60.75 | $60.75 |
| October 2025 | $54.41 | $54.41 |
| September 2025 | $36.39 | $36.39 |
| August 2025 | $29.93 | $29.93 |
| July 2025 | $23.49 | $23.49 |
| June 2025 | $23.55 | $23.55 |
| May 2025 | $18.46 | $18.46 |
| April 2025 | $19.22 | $19.22 |
| March 2025 | $20.86 | $20.86 |
| February 2025 | $21.59 | $21.59 |
| January 2025 | $22.95 | $1.53 |
| December 2024 | $31.05 | $2.07 |
| November 2024 | $29.25 | $1.95 |
| October 2024 | $15.75 | $1.05 |
| September 2024 | $18.60 | $1.24 |
| August 2024 | $18.75 | $1.25 |
| July 2024 | $18.15 | $1.21 |
| June 2024 | $16.80 | $1.12 |
| May 2024 | $16.35 | $1.09 |
| April 2024 | $19.35 | $1.29 |
| March 2024 | $22.05 | $1.47 |
| February 2024 | $23.40 | $1.56 |
| January 2024 | $23.85 | $1.59 |
| December 2023 | $29.10 | $1.94 |
| November 2023 | $23.85 | $1.59 |
| October 2023 | $21.15 | $1.41 |
| September 2023 | $19.65 | $1.31 |
| August 2023 | $21.60 | $1.44 |
| July 2023 | $16.20 | $1.08 |
| June 2023 | $16.20 | $1.08 |
| May 2023 | $17.10 | $1.14 |
| April 2023 | $13.65 | $0.91 |
| March 2023 | $17.40 | $1.16 |
| February 2023 | $19.20 | $1.28 |
| January 2023 | $21.15 | $1.41 |
| December 2022 | $19.95 | $1.33 |
| November 2022 | $28.50 | $1.90 |
| October 2022 | $32.55 | $2.17 |
| September 2022 | $23.85 | $1.59 |
| August 2022 | $30 | $2 |
| July 2022 | $21 | $1.40 |
| June 2022 | $18.45 | $1.23 |
| May 2022 | $21 | $1.40 |
| April 2022 | $17.40 | $1.16 |
| March 2022 | $22.05 | $1.47 |
| February 2022 | $17.70 | $1.18 |
| January 2022 | $16.05 | $1.07 |
| December 2021 | $17.40 | $1.16 |
| November 2021 | $20.85 | $1.39 |
| October 2021 | $24.75 | $1.65 |
| September 2021 | $25.05 | $1.67 |
| August 2021 | $29.85 | $1.99 |
| July 2021 | $20.70 | $1.38 |
| June 2021 | $26.70 | $1.78 |
| May 2021 | $24 | $1.60 |
| April 2021 | $19.05 | $1.27 |
| March 2021 | $20.25 | $1.35 |
| February 2021 | $26.55 | $1.77 |
| January 2021 | $15.75 | $1.05 |
| December 2020 | $5.10 | $0.34 |
| November 2020 | $4.80 | $0.32 |
| October 2020 | $4.50 | $0.30 |
| September 2020 | $4.65 | $0.31 |
| August 2020 | $4.95 | $0.33 |
| July 2020 | $5.85 | $0.39 |
| June 2020 | $4.95 | $0.33 |
| May 2020 | $4.50 | $0.30 |
| April 2020 | $4.80 | $0.32 |
| March 2020 | $4.35 | $0.29 |
| February 2020 | $6.15 | $0.41 |
| January 2020 | $7.20 | $0.48 |
| December 2019 | $7.80 | $0.52 |
| November 2019 | $5.85 | $0.39 |
| October 2019 | $5.70 | $0.38 |
| September 2019 | $6.15 | $0.41 |
| August 2019 | $5.70 | $0.38 |
| July 2019 | $7.20 | $0.48 |
| June 2019 | $7.20 | $0.48 |
| May 2019 | $8.40 | $0.56 |
| April 2019 | $7.95 | $0.53 |
| March 2019 | $6.45 | $0.43 |
| February 2019 | $7.50 | $0.50 |
| January 2019 | $9.90 | $0.66 |
| December 2018 | $9.60 | $0.64 |
| November 2018 | $5.85 | $0.39 |
| October 2018 | $5.25 | $0.35 |
| September 2018 | $7.65 | $0.51 |
| August 2018 | $7.65 | $0.51 |
| July 2018 | $8.40 | $0.56 |
| June 2018 | $7.35 | $0.49 |
| May 2018 | $8.10 | $0.54 |
| April 2018 | $9.15 | $0.61 |
| March 2018 | $10.35 | $0.69 |
| February 2018 | $14.25 | $0.95 |
| January 2018 | $15.75 | $1.05 |
| December 2017 | $19.65 | $1.31 |
| November 2017 | $23.70 | $1.58 |
| October 2017 | $24.15 | $1.61 |
| September 2017 | $24.45 | $1.63 |
| August 2017 | $28.80 | $1.92 |
| July 2017 | $27.75 | $1.85 |
| June 2017 | $31.95 | $2.13 |
| May 2017 | $29.70 | $1.98 |
| April 2017 | $28.65 | $1.91 |
| March 2017 | $24 | $1.60 |
| February 2017 | $20.55 | $1.37 |
| January 2017 | $23.70 | $1.58 |
| December 2016 | $23.70 | $1.58 |
| November 2016 | $11.85 | $0.79 |
| October 2016 | $13.95 | $0.93 |
| September 2016 | $18.15 | $1.21 |
| August 2016 | $23.40 | $1.56 |
| July 2016 | $17.85 | $1.19 |
| June 2016 | $18.15 | $1.21 |
| May 2016 | $32.70 | $2.18 |
| April 2016 | $29.25 | $1.95 |
| March 2016 | $22.05 | $1.47 |
| February 2016 | $23.40 | $1.56 |
| January 2016 | $19.20 | $1.28 |
| December 2015 | $21.60 | $1.44 |
| November 2015 | $32.70 | $2.18 |
| October 2015 | $27 | $1.80 |
| September 2015 | $23.55 | $1.57 |
| August 2015 | $26.40 | $1.76 |
| July 2015 | $31.05 | $2.07 |
| June 2015 | $31.65 | $2.11 |
| May 2015 | $39.75 | $2.65 |
| April 2015 | $38.85 | $2.59 |
| March 2015 | $49.95 | $3.33 |
| February 2015 | $38.70 | $2.58 |
| January 2015 | $36.30 | $2.42 |
| December 2014 | $41.25 | $2.75 |
| November 2014 | $42.30 | $2.82 |
| October 2014 | $35.55 | $2.37 |
| September 2014 | $54.90 | $3.66 |
| August 2014 | $59.70 | $3.98 |
| July 2014 | $59.40 | $3.96 |
| June 2014 | $63.75 | $4.25 |
| May 2014 | $51.90 | $3.46 |
| April 2014 | $39.45 | $2.63 |
| March 2014 | $39.75 | $2.65 |
| February 2014 | $34.05 | $2.27 |
| January 2014 | $30.45 | $2.03 |
| December 2013 | $26.25 | $1.75 |
| November 2013 | $26.70 | $1.78 |
| October 2013 | $20.85 | $1.39 |
| September 2013 | $16.35 | $1.09 |
| August 2013 | $9.75 | $0.65 |
| July 2013 | $9 | $0.60 |
| June 2013 | $8.25 | $0.55 |
| May 2013 | $8.10 | $0.54 |
| April 2013 | $4.95 | $0.33 |
| March 2013 | $4.80 | $0.32 |
| February 2013 | $5.10 | $0.34 |
| January 2013 | $8.25 | $0.55 |
| December 2012 | $4.65 | $0.31 |
| November 2012 | $5.85 | $0.39 |
| October 2012 | $6.15 | $0.41 |
| September 2012 | $6.90 | $0.46 |
| August 2012 | $4.35 | $0.29 |
| July 2012 | $4.80 | $0.32 |
| June 2012 | $4.80 | $0.32 |
| May 2012 | $5.40 | $0.36 |
| April 2012 | $7.95 | $0.53 |
| March 2012 | $10.50 | $0.70 |
| February 2012 | $12.75 | $0.85 |
| January 2012 | $9.75 | $0.65 |
| December 2011 | $8.10 | $0.54 |
| November 2011 | $6.60 | $0.44 |
| October 2011 | $10.65 | $0.71 |
| September 2011 | $6.15 | $0.41 |
| August 2011 | $12.30 | $0.82 |
| July 2011 | $15 | $1 |
| June 2011 | $18.45 | $1.23 |
| May 2011 | $18.15 | $1.21 |
| April 2011 | $19.35 | $1.29 |
| March 2011 | $19.05 | $1.27 |
| February 2011 | $19.80 | $1.32 |
| January 2011 | $20.10 | $1.34 |
| December 2010 | $21.75 | $1.45 |
| November 2010 | $23.10 | $1.54 |
| October 2010 | $24 | $1.60 |
| September 2010 | $26.10 | $1.74 |
| August 2010 | $22.50 | $1.50 |
| July 2010 | $26.40 | $1.76 |
| June 2010 | $23.10 | $1.54 |
| May 2010 | $28.95 | $1.93 |
| April 2010 | $27.60 | $1.84 |
| March 2010 | $20.40 | $1.36 |
| February 2010 | $14.85 | $0.99 |
| January 2010 | $14.25 | $0.95 |
| December 2009 | $13.05 | $0.87 |
| November 2009 | $12.15 | $0.81 |
| October 2009 | $9.75 | $0.65 |
| September 2009 | $11.40 | $0.76 |
| August 2009 | $12.45 | $0.83 |
| July 2009 | $14.70 | $0.98 |
| June 2009 | $15.75 | $1.05 |
| May 2009 | $13.95 | $0.93 |
| April 2009 | $9.75 | $0.65 |
| March 2009 | $5.25 | $0.35 |
| February 2009 | $3.90 | $0.26 |
| January 2009 | $3.60 | $0.24 |
| December 2008 | $3 | $0.20 |
| November 2008 | $3.15 | $0.21 |
| October 2008 | $8.25 | $0.55 |
| September 2008 | $25.50 | $1.70 |
| August 2008 | $46.50 | $3.10 |
| July 2008 | $41.55 | $2.77 |
| June 2008 | $42.45 | $2.83 |
| May 2008 | $43.80 | $2.92 |
| April 2008 | $48.60 | $3.24 |
| March 2008 | $109.35 | $7.29 |
| February 2008 | $115.95 | $7.73 |
| January 2008 | $134.25 | $8.95 |
| December 2007 | $120 | $8 |
| November 2007 | $136.05 | $9.07 |
| October 2007 | $129.30 | $8.62 |
| September 2007 | $109.95 | $7.33 |
| August 2007 | $139.50 | $9.30 |
| July 2007 | $163.95 | $10.93 |
| June 2007 | $155.25 | $10.35 |
| May 2007 | $164.25 | $10.95 |
| April 2007 | $145.05 | $9.67 |
| March 2007 | $159 | $10.60 |
| February 2007 | $175.50 | $11.70 |
| January 2007 | $215.55 | $14.37 |
| December 2006 | $208.65 | $13.91 |
| November 2006 | $208.80 | $13.92 |
GSAT
Price: $79.33
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.15 USD
Exchange: ASE
Sector: Communication Services
Industry: Telecom Services
Country: United States
Volume: 2.7 million
Market Capitalization: 10.4 billion