MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GSAT — Globalstar, Inc. Common Stock
NasdaqGlobalstar, Inc. Common Stock
$83.22
+0.34(+0.41%)
- O
- 83.19
- H
- 83.42
- L
- 83.00
- V
- 534.9K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$83.22
Period Return+338.23%
Period High$84.85
Period Low$17.24
Avg Daily Volume996.2K
Total Trading Days365
GSAT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $83.19 | $83.42 | $83.00 | $83.22 | +$0.34 | +0.41% | 534,899 | $83.19 | $83.00 $83.42 |
| Oct 1, 2026 | $83.00 | $83.16 | $82.64 | $82.88 | $-0.01 | -0.01% | 602,640 | $82.87 | $82.64 $83.16 |
| Sep 30, 2026 | $82.71 | $83.18 | $82.51 | $82.89 | +$0.30 | +0.36% | 572,128 | $82.94 | $82.51 $83.18 |
| Sep 29, 2026 | $82.55 | $82.72 | $82.25 | $82.59 | +$0.25 | +0.30% | 504,038 | $82.52 | $82.25 $82.72 |
| Sep 28, 2026 | $82.61 | $82.65 | $82.29 | $82.34 | $-0.54 | -0.65% | 609,889 | $82.40 | $82.29 $82.65 |
| Sep 25, 2026 | $82.86 | $82.97 | $82.44 | $82.88 | +$0.42 | +0.51% | 437,637 | $82.78 | $82.44 $82.97 |
| Sep 24, 2026 | $82.19 | $82.75 | $82.00 | $82.46 | $-0.04 | -0.05% | 672,494 | $82.44 | $82.00 $82.75 |
| Sep 23, 2026 | $82.52 | $82.61 | $81.95 | $82.50 | $-0.02 | -0.02% | 612,296 | $82.33 | $81.95 $82.61 |
| Sep 22, 2026 | $82.80 | $82.98 | $82.37 | $82.52 | $-0.52 | -0.63% | 490,935 | $82.57 | $82.37 $82.98 |
| Sep 21, 2026 | $83.00 | $83.17 | $82.82 | $83.04 | +$0.20 | +0.24% | 518,180 | $83.01 | $82.82 $83.17 |
| Sep 18, 2026 | $82.40 | $82.87 | $82.40 | $82.84 | +$0.32 | +0.39% | 1,319,636 | $82.77 | $82.40 $82.87 |
| Sep 17, 2026 | $82.69 | $82.89 | $82.36 | $82.52 | +$0.62 | +0.76% | 641,596 | $82.60 | $82.36 $82.89 |
| Sep 16, 2026 | $81.99 | $82.11 | $81.55 | $81.90 | +$0.07 | +0.09% | 592,662 | $81.88 | $81.55 $82.11 |
| Sep 15, 2026 | $82.10 | $82.24 | $81.68 | $81.83 | $-0.16 | -0.20% | 507,798 | $81.88 | $81.68 $82.24 |
| Sep 14, 2026 | $81.91 | $82.38 | $81.75 | $81.99 | $-0.49 | -0.59% | 474,135 | $82.09 | $81.75 $82.38 |
| Sep 11, 2026 | $82.60 | $82.69 | $82.30 | $82.48 | +$0.51 | +0.62% | 347,118 | $82.46 | $82.30 $82.69 |
| Sep 10, 2026 | $81.21 | $82.18 | $81.21 | $81.97 | +$0.29 | +0.36% | 391,756 | $81.88 | $81.21 $82.18 |
| Sep 9, 2026 | $82.13 | $82.13 | $81.66 | $81.68 | $-0.54 | -0.66% | 652,162 | $81.83 | $81.66 $82.13 |
| Sep 8, 2026 | $82.25 | $82.40 | $81.84 | $82.22 | $-0.12 | -0.15% | 457,840 | $82.23 | $81.84 $82.40 |
| Sep 4, 2026 | $81.99 | $82.42 | $81.96 | $82.34 | +$0.36 | +0.44% | 375,589 | $82.21 | $81.96 $82.42 |
| Sep 3, 2026 | $81.58 | $82.00 | $81.22 | $81.98 | +$0.52 | +0.64% | 357,989 | $81.72 | $81.22 $82.00 |
| Sep 2, 2026 | $81.46 | $81.79 | $81.06 | $81.46 | +$0.09 | +0.11% | 382,289 | $81.47 | $81.06 $81.79 |
| Sep 1, 2026 | $81.03 | $81.60 | $81.02 | $81.37 | $-0.18 | -0.22% | 811,952 | $81.26 | $81.02 $81.60 |
| Aug 31, 2026 | $81.70 | $81.84 | $81.43 | $81.55 | $-0.21 | -0.26% | 612,644 | $81.63 | $81.43 $81.84 |
| Aug 28, 2026 | $82.16 | $82.46 | $81.65 | $81.76 | $-0.29 | -0.35% | 925,905 | $81.93 | $81.65 $82.46 |
| Aug 27, 2026 | $81.79 | $82.36 | $81.61 | $82.05 | +$0.23 | +0.28% | 804,707 | $81.97 | $81.61 $82.36 |
| Aug 26, 2026 | $82.01 | $82.20 | $81.54 | $81.82 | $-0.21 | -0.26% | 697,597 | $81.84 | $81.54 $82.20 |
| Aug 25, 2026 | $82.61 | $82.61 | $81.73 | $82.03 | $-0.08 | -0.10% | 709,962 | $82.00 | $81.73 $82.61 |
| Aug 24, 2026 | $82.06 | $82.68 | $82.00 | $82.11 | $-0.25 | -0.30% | 496,956 | $82.31 | $82.00 $82.68 |
| Aug 21, 2026 | $82.39 | $82.43 | $81.98 | $82.36 | +$0.36 | +0.44% | 606,901 | $82.28 | $81.98 $82.43 |