Globalstar, Inc. - Common Stock (GSAT)
20.78
-0.83 (-3.84%)
Globalstar is a telecommunications company that specializes in satellite communication services
It provides voice and data services to a wide range of customers, including individuals, businesses, and government agencies, particularly in remote and rural areas where traditional cellular service is unavailable or unreliable. The company operates a constellation of low Earth orbit satellites that facilitate global connectivity and enable users to communicate via satellite phones, GPS tracking, and various Internet of Things (IoT) applications. Globalstar's technology plays a crucial role in enhancing communication capabilities across diverse industries, including agriculture, maritime, and energy.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
3/18/2025 | 21.25 | 21.34 | 20.50 | 20.78 | 742,315 | 20.78 |
3/17/2025 | 21.38 | 21.93 | 21.31 | 21.61 | 952,037 | 21.61 |
3/14/2025 | 21.72 | 21.99 | 21.25 | 21.33 | 483,667 | 21.33 |
3/13/2025 | 22.18 | 22.20 | 21.00 | 21.42 | 480,868 | 21.42 |
3/12/2025 | 22.26 | 22.66 | 21.54 | 22.16 | 635,595 | 22.16 |
3/11/2025 | 21.50 | 22.42 | 21.20 | 22.19 | 592,234 | 22.19 |
3/10/2025 | 22.49 | 22.85 | 21.22 | 21.73 | 656,214 | 21.73 |
3/07/2025 | 22.30 | 23.14 | 21.54 | 23.09 | 641,251 | 23.09 |
3/06/2025 | 22.72 | 23.04 | 22.03 | 22.42 | 517,880 | 22.42 |
3/05/2025 | 21.54 | 23.20 | 21.43 | 23.09 | 708,918 | 23.09 |
3/04/2025 | 20.41 | 21.98 | 19.77 | 21.58 | 927,010 | 21.58 |
3/03/2025 | 21.63 | 22.73 | 20.54 | 20.93 | 1,141,987 | 20.93 |
2/28/2025 | 19.30 | 21.91 | 19.09 | 21.59 | 1,688,348 | 21.59 |
2/27/2025 | 21.82 | 22.30 | 21.35 | 21.56 | 881,931 | 21.56 |
2/26/2025 | 20.36 | 21.90 | 20.12 | 21.74 | 1,025,705 | 21.74 |
2/25/2025 | 20.58 | 20.61 | 18.88 | 19.57 | 1,162,827 | 19.57 |
2/24/2025 | 20.75 | 21.04 | 19.90 | 20.58 | 713,011 | 20.58 |
2/21/2025 | 22.42 | 22.65 | 20.48 | 20.67 | 864,190 | 20.67 |
2/20/2025 | 22.87 | 23.00 | 21.41 | 22.26 | 1,048,335 | 22.26 |
2/19/2025 | 22.37 | 23.48 | 22.13 | 23.01 | 1,037,071 | 23.01 |
2/18/2025 | 22.66 | 23.49 | 22.15 | 22.29 | 817,076 | 22.29 |
2/14/2025 | 21.95 | 23.05 | 21.88 | 22.66 | 859,881 | 22.66 |
2/13/2025 | 21.64 | 22.10 | 20.85 | 22.10 | 912,932 | 22.10 |
2/12/2025 | 23.51 | 23.60 | 21.04 | 21.06 | 1,623,160 | 21.06 |
2/11/2025 | 26.99 | 26.99 | 23.30 | 24.33 | 1,581,228 | 24.33 |