Globalstar, Inc. (GSAT) stock
GSATNasdaqCommunications Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 5/30304% above fair value
$83.53−0.54 (-0.64%)
Close on Oct 29, 2026Market cap $10.83BP/E –Yield –
Price history
Globalstar share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$83.53
-0.64% on the day
52-week range
$41.06 – $84.85
-1.6% from the high
Change over 52 weeks
+101.1%
From $41.54 on Oct 29, 2025
Average volume
872,427
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $83.70 | $83.92 | $82.77 | $83.53 | -0.64% | 1,203,537 |
| Oct 28, 2026 | $84.00 | $84.09 | $83.65 | $84.07 | +0.20% | 770,577 |
| Oct 27, 2026 | $82.87 | $84.32 | $82.79 | $83.90 | +1.23% | 2,120,858 |
| Oct 26, 2026 | $82.36 | $83.12 | $82.36 | $82.88 | +0.44% | 702,793 |
| Oct 23, 2026 | $82.15 | $82.56 | $81.91 | $82.52 | +0.17% | 499,521 |
| Oct 22, 2026 | $83.00 | $83.12 | $82.14 | $82.38 | -1.25% | 836,828 |
| Oct 21, 2026 | $83.45 | $83.67 | $83.13 | $83.42 | +0.02% | 472,119 |
| Oct 20, 2026 | $83.16 | $83.76 | $82.97 | $83.40 | +0.17% | 582,650 |
| Oct 19, 2026 | $82.87 | $83.59 | $82.87 | $83.26 | +1.07% | 689,659 |
| Oct 16, 2026 | $83.03 | $83.09 | $82.15 | $82.38 | -0.71% | 700,961 |
| Oct 15, 2026 | $81.83 | $83.21 | $81.75 | $82.97 | +0.69% | 612,480 |
| Oct 14, 2026 | $82.44 | $82.94 | $82.26 | $82.40 | -0.34% | 642,481 |
| Oct 13, 2026 | $82.87 | $83.21 | $82.58 | $82.68 | -0.43% | 770,292 |
| Oct 12, 2026 | $83.79 | $83.93 | $82.92 | $83.04 | -0.93% | 829,907 |
| Oct 9, 2026 | $83.58 | $83.85 | $83.20 | $83.82 | +0.72% | 636,852 |
| Oct 8, 2026 | $83.44 | $83.54 | $82.97 | $83.22 | -0.54% | 723,959 |
| Oct 7, 2026 | $83.54 | $83.68 | $83.13 | $83.67 | +0.05% | 337,920 |
| Oct 6, 2026 | $83.60 | $83.74 | $83.35 | $83.63 | +0.11% | 722,193 |
| Oct 5, 2026 | $83.22 | $83.73 | $83.02 | $83.54 | +0.38% | 596,862 |
| Oct 2, 2026 | $83.19 | $83.42 | $83.00 | $83.22 | +0.41% | 534,967 |
| Oct 1, 2026 | $83.00 | $83.16 | $82.64 | $82.88 | -0.01% | 602,639 |
| Sep 30, 2026 | $82.71 | $83.18 | $82.51 | $82.89 | +0.36% | 572,128 |
| Sep 29, 2026 | $82.55 | $82.72 | $82.25 | $82.59 | +0.30% | 504,038 |
| Sep 28, 2026 | $82.61 | $82.65 | $82.29 | $82.34 | -0.65% | 609,889 |
| Sep 25, 2026 | $82.86 | $82.97 | $82.44 | $82.88 | +0.51% | 437,637 |
| Sep 24, 2026 | $82.19 | $82.75 | $82.00 | $82.46 | -0.05% | 672,494 |
| Sep 23, 2026 | $82.52 | $82.61 | $81.95 | $82.50 | -0.02% | 612,296 |
| Sep 22, 2026 | $82.80 | $82.98 | $82.37 | $82.52 | -0.63% | 490,935 |
| Sep 21, 2026 | $83.00 | $83.17 | $82.82 | $83.04 | +0.24% | 518,180 |
| Sep 18, 2026 | $82.40 | $82.87 | $82.40 | $82.84 | +0.39% | 1,319,636 |
| Sep 17, 2026 | $82.69 | $82.89 | $82.36 | $82.52 | +0.76% | 641,596 |
| Sep 16, 2026 | $81.99 | $82.11 | $81.55 | $81.90 | +0.09% | 592,662 |
| Sep 15, 2026 | $82.10 | $82.24 | $81.68 | $81.83 | -0.20% | 508,072 |
| Sep 14, 2026 | $81.91 | $82.38 | $81.75 | $81.99 | -0.59% | 474,235 |
| Sep 11, 2026 | $82.60 | $82.69 | $82.30 | $82.48 | +0.62% | 347,118 |
| Sep 10, 2026 | $81.21 | $82.18 | $81.21 | $81.97 | +0.36% | 391,756 |
| Sep 9, 2026 | $82.13 | $82.13 | $81.66 | $81.68 | -0.66% | 652,162 |
| Sep 8, 2026 | $82.25 | $82.40 | $81.84 | $82.22 | -0.15% | 457,840 |
| Sep 4, 2026 | $81.99 | $82.42 | $81.96 | $82.34 | +0.44% | 375,589 |
| Sep 3, 2026 | $81.58 | $82.00 | $81.22 | $81.98 | +0.64% | 357,989 |
| Sep 2, 2026 | $81.46 | $81.79 | $81.06 | $81.46 | +0.11% | 382,316 |
| Sep 1, 2026 | $81.03 | $81.60 | $81.02 | $81.37 | -0.22% | 811,951 |
| Aug 31, 2026 | $81.70 | $81.84 | $81.43 | $81.55 | -0.26% | 612,629 |
| Aug 28, 2026 | $82.16 | $82.46 | $81.65 | $81.76 | -0.35% | 925,905 |
| Aug 27, 2026 | $81.79 | $82.36 | $81.61 | $82.05 | +0.28% | 804,707 |
| Aug 26, 2026 | $82.01 | $82.20 | $81.54 | $81.82 | -0.26% | 697,597 |
| Aug 25, 2026 | $82.61 | $82.61 | $81.73 | $82.03 | -0.10% | 709,962 |
| Aug 24, 2026 | $82.06 | $82.68 | $82.00 | $82.11 | -0.30% | 496,956 |
| Aug 21, 2026 | $82.39 | $82.43 | $81.98 | $82.36 | +0.44% | 606,901 |
| Aug 20, 2026 | $82.30 | $82.54 | $81.93 | $82.00 | -0.56% | 686,731 |
| Aug 19, 2026 | $83.00 | $83.14 | $82.29 | $82.46 | -0.52% | 1,068,132 |
| Aug 18, 2026 | $82.27 | $83.07 | $82.27 | $82.89 | -0.17% | 608,466 |
| Aug 17, 2026 | $82.50 | $83.08 | $82.50 | $83.03 | +0.78% | 752,110 |
| Aug 14, 2026 | $82.70 | $82.73 | $81.84 | $82.39 | -0.27% | 609,283 |
| Aug 13, 2026 | $83.01 | $83.44 | $82.42 | $82.61 | -0.73% | 693,302 |
| Aug 12, 2026 | $83.95 | $83.95 | $82.91 | $83.22 | -0.41% | 739,716 |
| Aug 11, 2026 | $83.79 | $83.90 | $83.29 | $83.56 | -0.30% | 724,415 |
| Aug 10, 2026 | $83.17 | $84.03 | $83.04 | $83.82 | +0.50% | 613,872 |
| Aug 7, 2026 | $83.00 | $83.78 | $82.84 | $83.40 | +0.19% | 1,030,804 |
| Aug 6, 2026 | $83.24 | $83.56 | $83.16 | $83.24 | -0.25% | 815,122 |
| Aug 5, 2026 | $83.47 | $83.76 | $83.07 | $83.45 | -0.29% | 913,354 |
| Aug 4, 2026 | $83.43 | $84.00 | $83.34 | $83.69 | -0.58% | 871,824 |
| Aug 3, 2026 | $83.12 | $84.85 | $83.12 | $84.18 | +0.96% | 1,854,708 |
| Jul 31, 2026 | $81.23 | $83.54 | $81.00 | $83.38 | +4.11% | 2,283,438 |
| Jul 30, 2026 | $79.59 | $80.21 | $79.25 | $80.09 | +1.93% | 1,511,606 |
| Jul 29, 2026 | $79.20 | $79.65 | $78.53 | $78.57 | -0.59% | 1,051,667 |
| Jul 28, 2026 | $79.03 | $79.26 | $78.36 | $79.04 | +0.01% | 1,064,225 |
| Jul 27, 2026 | $79.25 | $79.34 | $78.80 | $79.03 | +0.13% | 840,747 |
| Jul 24, 2026 | $79.44 | $79.44 | $78.65 | $78.93 | -0.33% | 1,180,932 |
| Jul 23, 2026 | $79.20 | $79.87 | $78.97 | $79.19 | -0.94% | 1,233,009 |
| Jul 22, 2026 | $79.75 | $79.99 | $79.55 | $79.94 | +0.09% | 542,543 |
| Jul 21, 2026 | $79.69 | $80.44 | $79.42 | $79.87 | +0.68% | 878,938 |
| Jul 20, 2026 | $79.58 | $79.84 | $79.07 | $79.33 | +0.19% | 1,032,329 |
| Jul 17, 2026 | $79.24 | $80.09 | $79.05 | $79.18 | -0.44% | 1,420,511 |
| Jul 16, 2026 | $80.30 | $80.72 | $79.43 | $79.53 | -1.24% | 1,372,582 |
| Jul 15, 2026 | $80.15 | $80.75 | $80.10 | $80.53 | +0.47% | 879,642 |
| Jul 14, 2026 | $80.25 | $80.25 | $79.74 | $80.15 | +0.40% | 723,286 |
| Jul 13, 2026 | $79.79 | $80.46 | $79.74 | $79.83 | -0.32% | 818,685 |
| Jul 10, 2026 | $80.17 | $80.69 | $79.81 | $80.09 | +0.09% | 547,530 |
| Jul 9, 2026 | $80.21 | $80.31 | $79.72 | $80.02 | +0.22% | 472,176 |
| Jul 8, 2026 | $79.82 | $79.96 | $79.25 | $79.85 | -0.33% | 1,039,296 |
| Jul 7, 2026 | $80.41 | $80.50 | $79.56 | $80.11 | -0.11% | 976,916 |
| Jul 6, 2026 | $80.50 | $80.50 | $79.96 | $80.20 | -0.24% | 702,129 |
| Jul 2, 2026 | $81.12 | $81.34 | $79.74 | $80.39 | -0.70% | 1,219,588 |
| Jul 1, 2026 | $81.40 | $81.78 | $80.82 | $80.96 | -0.41% | 1,064,594 |
| Jun 30, 2026 | $81.00 | $81.48 | $80.57 | $81.29 | +0.20% | 831,240 |
| Jun 29, 2026 | $80.58 | $81.20 | $80.20 | $81.13 | +1.10% | 1,070,907 |
| Jun 26, 2026 | $79.95 | $80.39 | $79.54 | $80.25 | +0.38% | 6,788,342 |
| Jun 25, 2026 | $80.03 | $80.13 | $78.84 | $79.95 | -0.24% | 1,743,135 |
| Jun 24, 2026 | $79.90 | $80.45 | $79.70 | $80.14 | +0.29% | 1,071,365 |
| Jun 23, 2026 | $79.27 | $80.33 | $79.00 | $79.91 | +0.13% | 940,562 |
| Jun 22, 2026 | $80.21 | $80.34 | $79.65 | $79.81 | -0.75% | 1,334,762 |
| Jun 18, 2026 | $80.44 | $80.87 | $79.60 | $80.41 | +0.50% | 1,358,852 |
| Jun 17, 2026 | $80.00 | $80.27 | $79.56 | $80.01 | +0.33% | 1,718,448 |
| Jun 16, 2026 | $81.54 | $81.78 | $79.50 | $79.75 | -2.47% | 3,881,619 |
| Jun 15, 2026 | $81.89 | $82.42 | $80.81 | $81.77 | +0.75% | 1,347,126 |
| Jun 12, 2026 | $81.90 | $81.90 | $80.25 | $81.16 | +0.06% | 1,119,754 |
| Jun 11, 2026 | $80.63 | $81.41 | $80.39 | $81.11 | +1.00% | 1,509,065 |
| Jun 10, 2026 | $80.55 | $81.32 | $80.19 | $80.31 | -0.86% | 1,289,219 |
| Jun 9, 2026 | $81.94 | $82.00 | $79.85 | $81.01 | -0.22% | 1,656,934 |
| Jun 8, 2026 | $81.82 | $81.99 | $80.86 | $81.19 | -0.37% | 1,015,188 |
| Jun 5, 2026 | $82.54 | $82.70 | $80.95 | $81.49 | -1.40% | 1,646,508 |
| Jun 4, 2026 | $81.83 | $82.99 | $81.68 | $82.65 | +1.29% | 1,106,348 |
| Jun 3, 2026 | $82.45 | $82.71 | $81.50 | $81.60 | -1.26% | 1,638,102 |
| Jun 2, 2026 | $82.52 | $82.97 | $81.96 | $82.64 | +0.18% | 1,332,745 |
| Jun 1, 2026 | $83.60 | $84.00 | $82.48 | $82.49 | -2.04% | 1,043,275 |
| May 29, 2026 | $83.81 | $84.42 | $83.13 | $84.21 | -0.26% | 1,371,855 |
| May 28, 2026 | $84.30 | $84.70 | $83.85 | $84.43 | +0.15% | 1,011,339 |
| May 27, 2026 | $83.94 | $84.67 | $83.66 | $84.30 | +0.85% | 1,606,421 |
| May 26, 2026 | $83.32 | $84.22 | $83.32 | $83.59 | +0.71% | 1,496,207 |
| May 22, 2026 | $82.99 | $83.15 | $82.62 | $83.00 | +0.35% | 751,458 |
| May 21, 2026 | $82.19 | $83.09 | $82.11 | $82.71 | +0.32% | 863,049 |
| May 20, 2026 | $81.80 | $82.57 | $81.78 | $82.45 | +0.82% | 933,973 |
| May 19, 2026 | $81.55 | $82.08 | $80.78 | $81.78 | +0.09% | 1,625,717 |
| May 18, 2026 | $81.85 | $82.40 | $81.25 | $81.71 | -0.33% | 1,857,234 |
| May 15, 2026 | $81.87 | $82.20 | $81.56 | $81.98 | -0.12% | 1,116,165 |
| May 14, 2026 | $82.36 | $82.76 | $81.95 | $82.08 | -0.30% | 1,105,436 |
| May 13, 2026 | $82.75 | $82.89 | $82.11 | $82.33 | -0.41% | 1,164,198 |
| May 12, 2026 | $81.81 | $83.00 | $81.53 | $82.67 | +0.51% | 1,144,052 |
| May 11, 2026 | $81.96 | $82.42 | $81.55 | $82.25 | +0.19% | 1,201,221 |
| May 8, 2026 | $81.48 | $82.15 | $81.41 | $82.09 | +0.75% | 930,467 |
| May 7, 2026 | $82.24 | $82.27 | $81.17 | $81.48 | -0.60% | 1,663,823 |
| May 6, 2026 | $82.00 | $82.30 | $81.77 | $81.97 | +0.12% | 1,223,979 |
| May 5, 2026 | $82.00 | $82.37 | $81.51 | $81.87 | +0.50% | 1,170,494 |
| May 4, 2026 | $81.92 | $82.64 | $81.32 | $81.46 | -0.29% | 935,542 |
| May 1, 2026 | $82.05 | $82.85 | $80.81 | $81.70 | -0.73% | 1,739,839 |
| Apr 30, 2026 | $82.34 | $82.55 | $81.09 | $82.30 | +0.82% | 1,695,984 |
| Apr 29, 2026 | $81.25 | $81.92 | $81.13 | $81.63 | +0.43% | 979,719 |
| Apr 28, 2026 | $81.25 | $81.69 | $81.06 | $81.28 | -0.76% | 1,212,934 |
| Apr 27, 2026 | $81.90 | $82.00 | $81.00 | $81.90 | +0.11% | 1,179,382 |
| Apr 24, 2026 | $81.90 | $82.10 | $81.17 | $81.81 | +0.64% | 1,352,352 |
| Apr 23, 2026 | $81.37 | $81.58 | $80.43 | $81.29 | -0.06% | 1,477,897 |
| Apr 22, 2026 | $80.67 | $81.36 | $80.07 | $81.34 | +1.23% | 1,658,639 |
| Apr 21, 2026 | $80.53 | $80.75 | $79.88 | $80.35 | -0.01% | 1,402,273 |
| Apr 20, 2026 | $79.90 | $80.37 | $79.62 | $80.36 | +0.42% | 2,133,664 |
| Apr 17, 2026 | $80.20 | $80.80 | $79.76 | $80.02 | -0.01% | 1,991,314 |
| Apr 16, 2026 | $80.06 | $80.35 | $79.70 | $80.03 | -0.76% | 2,499,398 |
| Apr 15, 2026 | $79.90 | $80.93 | $79.44 | $80.64 | +0.91% | 4,109,770 |
| Apr 14, 2026 | $78.80 | $81.07 | $78.45 | $79.91 | +9.63% | 12,495,627 |
| Apr 13, 2026 | $72.45 | $74.20 | $72.36 | $72.89 | -0.37% | 629,625 |
| Apr 10, 2026 | $73.37 | $77.00 | $72.00 | $73.16 | +0.04% | 1,367,301 |
| Apr 9, 2026 | $74.84 | $75.90 | $72.09 | $73.13 | -2.38% | 1,007,910 |
| Apr 8, 2026 | $75.42 | $77.08 | $73.55 | $74.91 | +1.44% | 1,274,861 |
| Apr 7, 2026 | $71.87 | $73.99 | $71.50 | $73.85 | +1.64% | 809,385 |
| Apr 6, 2026 | $76.56 | $76.97 | $71.30 | $72.66 | -6.52% | 1,727,653 |
| Apr 2, 2026 | $76.08 | $78.30 | $72.50 | $77.73 | +13.42% | 4,852,671 |
| Apr 1, 2026 | $67.90 | $72.98 | $67.38 | $68.53 | +3.18% | 1,541,535 |
| Mar 31, 2026 | $63.18 | $67.86 | $63.18 | $66.42 | +7.44% | 1,049,418 |
| Mar 30, 2026 | $64.50 | $67.00 | $61.57 | $61.82 | -3.65% | 1,313,243 |
| Mar 27, 2026 | $59.67 | $65.13 | $59.66 | $64.16 | +6.45% | 1,296,607 |
| Mar 26, 2026 | $67.49 | $67.49 | $60.05 | $60.28 | -10.54% | 1,384,474 |
| Mar 25, 2026 | $63.00 | $74.65 | $63.00 | $67.38 | +10.30% | 2,639,756 |
| Mar 24, 2026 | $59.66 | $62.62 | $59.66 | $61.09 | +0.81% | 511,562 |
| Mar 23, 2026 | $59.40 | $60.93 | $58.57 | $60.60 | +3.18% | 529,756 |
| Mar 20, 2026 | $61.49 | $63.47 | $56.76 | $58.73 | -4.55% | 1,307,195 |
| Mar 19, 2026 | $57.50 | $62.17 | $57.35 | $61.53 | +4.86% | 492,777 |
| Mar 18, 2026 | $60.78 | $60.78 | $57.60 | $58.68 | -3.46% | 605,639 |
| Mar 17, 2026 | $59.57 | $61.66 | $59.50 | $60.78 | +3.31% | 550,729 |
| Mar 16, 2026 | $60.00 | $60.50 | $57.74 | $58.83 | +0.26% | 494,560 |
| Mar 13, 2026 | $57.39 | $60.20 | $56.95 | $58.68 | +2.75% | 550,332 |
| Mar 12, 2026 | $56.07 | $58.86 | $55.32 | $57.11 | -0.83% | 514,132 |
| Mar 11, 2026 | $58.26 | $59.59 | $57.02 | $57.59 | -2.01% | 379,747 |
| Mar 10, 2026 | $57.01 | $59.97 | $56.01 | $58.77 | +3.72% | 408,017 |
| Mar 9, 2026 | $55.73 | $57.06 | $53.67 | $56.66 | +0.39% | 984,312 |
| Mar 6, 2026 | $57.58 | $60.30 | $56.37 | $56.44 | -5.00% | 692,987 |
| Mar 5, 2026 | $60.45 | $60.70 | $57.14 | $59.41 | -3.08% | 516,456 |
| Mar 4, 2026 | $61.41 | $63.58 | $60.32 | $61.30 | +1.44% | 545,544 |
| Mar 3, 2026 | $59.99 | $61.91 | $58.60 | $60.43 | -2.53% | 482,998 |
| Mar 2, 2026 | $59.56 | $63.24 | $57.30 | $62.00 | -0.43% | 750,955 |
| Feb 27, 2026 | $56.10 | $64.00 | $56.00 | $62.27 | +7.58% | 1,210,089 |
| Feb 26, 2026 | $63.11 | $64.27 | $57.73 | $57.88 | -8.76% | 954,709 |
| Feb 25, 2026 | $63.65 | $65.02 | $63.16 | $63.44 | +0.99% | 556,523 |
| Feb 24, 2026 | $60.82 | $63.68 | $59.98 | $62.82 | +3.34% | 572,022 |
| Feb 23, 2026 | $60.00 | $61.50 | $59.30 | $60.79 | +1.15% | 544,546 |
| Feb 20, 2026 | $58.96 | $61.04 | $57.75 | $60.10 | +1.78% | 573,331 |
| Feb 19, 2026 | $58.11 | $59.27 | $57.59 | $59.05 | +0.07% | 422,976 |
| Feb 18, 2026 | $58.79 | $60.55 | $57.50 | $59.01 | -0.08% | 364,121 |
| Feb 17, 2026 | $59.44 | $60.50 | $57.76 | $59.06 | -1.67% | 303,967 |
| Feb 13, 2026 | $58.76 | $61.90 | $58.31 | $60.06 | +1.80% | 481,235 |
| Feb 12, 2026 | $59.58 | $59.64 | $55.55 | $59.00 | +0.63% | 565,557 |
| Feb 11, 2026 | $60.15 | $60.50 | $57.13 | $58.63 | -0.26% | 427,486 |
| Feb 10, 2026 | $58.76 | $60.16 | $57.20 | $58.78 | -0.17% | 400,674 |
| Feb 9, 2026 | $57.82 | $59.86 | $57.00 | $58.88 | +2.13% | 399,922 |
| Feb 6, 2026 | $55.95 | $57.96 | $54.01 | $57.65 | +6.50% | 518,244 |
| Feb 5, 2026 | $57.00 | $57.66 | $53.73 | $54.13 | -7.31% | 801,862 |
| Feb 4, 2026 | $61.63 | $61.63 | $56.68 | $58.40 | -5.78% | 858,042 |
| Feb 3, 2026 | $61.84 | $63.00 | $59.50 | $61.98 | +1.97% | 459,453 |
| Feb 2, 2026 | $61.62 | $62.99 | $59.78 | $60.78 | -1.36% | 529,292 |
| Jan 30, 2026 | $63.64 | $68.39 | $61.43 | $61.62 | -4.69% | 652,465 |
| Jan 29, 2026 | $67.55 | $67.55 | $62.33 | $64.65 | -4.29% | 605,837 |
| Jan 28, 2026 | $64.41 | $68.72 | $63.30 | $67.55 | +6.48% | 823,636 |
| Jan 27, 2026 | $60.50 | $64.25 | $60.30 | $63.44 | +5.03% | 452,046 |
| Jan 26, 2026 | $64.35 | $65.77 | $60.21 | $60.40 | -7.03% | 675,766 |
| Jan 23, 2026 | $65.23 | $66.80 | $63.78 | $64.97 | -1.07% | 453,667 |
| Jan 22, 2026 | $61.88 | $65.74 | $61.15 | $65.67 | +7.99% | 740,620 |
| Jan 21, 2026 | $59.92 | $61.54 | $57.73 | $60.81 | +1.60% | 558,300 |
| Jan 20, 2026 | $58.10 | $61.30 | $57.18 | $59.85 | -0.52% | 900,859 |
| Jan 16, 2026 | $63.10 | $66.91 | $59.95 | $60.16 | -4.19% | 1,376,104 |
| Jan 15, 2026 | $63.76 | $64.13 | $61.95 | $62.79 | -1.16% | 550,420 |
| Jan 14, 2026 | $63.98 | $64.99 | $61.22 | $63.53 | -1.20% | 698,269 |
| Jan 13, 2026 | $64.28 | $65.75 | $62.83 | $64.30 | +0.78% | 536,983 |
| Jan 12, 2026 | $59.65 | $64.40 | $58.10 | $63.80 | +6.33% | 681,268 |
| Jan 9, 2026 | $59.94 | $61.95 | $59.35 | $60.00 | +0.40% | 695,507 |
| Jan 8, 2026 | $61.50 | $64.84 | $59.73 | $59.76 | -1.79% | 839,568 |
| Jan 7, 2026 | $67.18 | $67.36 | $60.58 | $60.85 | -9.58% | 872,342 |
| Jan 6, 2026 | $63.63 | $67.56 | $62.11 | $67.30 | +5.02% | 721,485 |
| Jan 5, 2026 | $64.74 | $66.66 | $62.60 | $64.08 | +0.14% | 644,491 |
| Jan 2, 2026 | $62.00 | $64.30 | $60.23 | $63.99 | +4.83% | 655,961 |
| Dec 31, 2025 | $61.67 | $62.95 | $60.78 | $61.04 | -1.09% | 702,859 |
| Dec 30, 2025 | $60.15 | $62.80 | $58.64 | $61.72 | +2.88% | 775,894 |
| Dec 29, 2025 | $61.88 | $64.34 | $59.74 | $59.99 | -4.61% | 662,334 |
| Dec 26, 2025 | $63.40 | $63.40 | $61.06 | $62.89 | -0.57% | 379,257 |
| Dec 24, 2025 | $63.87 | $64.40 | $62.60 | $63.25 | -0.78% | 299,230 |
| Dec 23, 2025 | $65.01 | $65.78 | $61.69 | $63.75 | -4.32% | 652,485 |
| Dec 22, 2025 | $63.12 | $67.60 | $62.96 | $66.63 | +7.04% | 691,124 |
| Dec 19, 2025 | $59.22 | $62.74 | $59.00 | $62.25 | +6.16% | 1,235,276 |
| Dec 18, 2025 | $58.34 | $59.51 | $56.50 | $58.64 | +3.04% | 747,581 |
| Dec 17, 2025 | $64.00 | $65.00 | $55.82 | $56.91 | -10.66% | 1,446,499 |
| Dec 16, 2025 | $67.75 | $68.80 | $62.81 | $63.70 | -7.75% | 1,189,326 |
| Dec 15, 2025 | $73.88 | $74.18 | $68.50 | $69.05 | -5.42% | 747,711 |
| Dec 12, 2025 | $73.16 | $74.88 | $70.81 | $73.01 | -0.91% | 746,457 |
| Dec 11, 2025 | $70.93 | $74.78 | $70.00 | $73.68 | +4.84% | 850,439 |
| Dec 10, 2025 | $68.38 | $71.84 | $67.69 | $70.28 | +2.99% | 849,781 |
| Dec 9, 2025 | $67.50 | $69.73 | $66.68 | $68.24 | +0.65% | 526,951 |
| Dec 8, 2025 | $69.00 | $70.00 | $66.68 | $67.80 | -0.99% | 738,265 |
| Dec 5, 2025 | $68.59 | $70.83 | $67.80 | $68.48 | +0.28% | 1,019,642 |
| Dec 4, 2025 | $65.20 | $68.99 | $64.50 | $68.29 | +4.80% | 986,954 |
| Dec 3, 2025 | $61.74 | $65.45 | $59.99 | $65.16 | +6.52% | 1,015,993 |
| Dec 2, 2025 | $60.45 | $62.33 | $59.56 | $61.17 | +1.75% | 653,315 |
| Dec 1, 2025 | $59.53 | $60.35 | $58.02 | $60.12 | -1.04% | 524,016 |
| Nov 28, 2025 | $61.00 | $61.05 | $59.64 | $60.75 | -0.48% | 268,696 |
| Nov 26, 2025 | $61.12 | $62.68 | $60.16 | $61.04 | +0.25% | 628,666 |
| Nov 25, 2025 | $59.96 | $61.82 | $58.69 | $60.89 | +1.67% | 654,231 |
| Nov 24, 2025 | $58.00 | $60.89 | $57.28 | $59.89 | +5.44% | 914,941 |
| Nov 21, 2025 | $56.43 | $57.18 | $53.87 | $56.80 | +0.26% | 989,533 |
| Nov 20, 2025 | $60.96 | $62.17 | $56.20 | $56.66 | -4.73% | 938,309 |
| Nov 19, 2025 | $60.63 | $63.19 | $58.57 | $59.47 | -1.60% | 706,343 |
| Nov 18, 2025 | $58.38 | $61.79 | $57.37 | $60.44 | +2.11% | 956,934 |
| Nov 17, 2025 | $62.00 | $62.44 | $57.35 | $59.19 | -5.97% | 1,195,465 |
| Nov 14, 2025 | $60.84 | $65.11 | $59.84 | $62.95 | -0.36% | 989,637 |
| Nov 13, 2025 | $63.21 | $65.05 | $60.66 | $63.18 | -1.86% | 1,032,492 |
| Nov 12, 2025 | $60.51 | $65.52 | $60.08 | $64.38 | +7.44% | 2,295,781 |
| Nov 11, 2025 | $57.49 | $59.94 | $56.51 | $59.92 | +4.06% | 1,152,911 |
| Nov 10, 2025 | $53.29 | $60.40 | $52.88 | $57.58 | +14.06% | 2,172,472 |
| Nov 7, 2025 | $48.92 | $51.24 | $47.25 | $50.48 | +4.62% | 1,283,969 |
| Nov 6, 2025 | $50.80 | $50.80 | $47.70 | $48.25 | -5.63% | 1,112,365 |
| Nov 5, 2025 | $47.15 | $51.56 | $46.50 | $51.13 | +8.97% | 1,967,020 |
| Nov 4, 2025 | $49.00 | $50.01 | $46.67 | $46.92 | -6.87% | 1,200,344 |
| Nov 3, 2025 | $54.35 | $54.70 | $50.21 | $50.38 | -7.41% | 1,584,215 |
| Oct 31, 2025 | $49.25 | $55.78 | $48.65 | $54.41 | +7.15% | 2,941,029 |
| Oct 30, 2025 | $41.30 | $54.57 | $41.26 | $50.78 | +22.24% | 5,594,367 |
| Oct 29, 2025 | $42.23 | $42.98 | $41.06 | $41.54 | -0.60% | 541,935 |
| Oct 28, 2025 | $42.57 | $43.33 | $41.46 | $41.79 | -1.97% | 626,335 |
| Oct 27, 2025 | $46.37 | $46.39 | $41.50 | $42.63 | -5.83% | 1,193,408 |
| Oct 24, 2025 | $45.03 | $45.72 | $44.00 | $45.27 | +2.75% | 818,846 |
| Oct 23, 2025 | $42.31 | $46.75 | $42.09 | $44.06 | +4.76% | 2,203,609 |
| Oct 22, 2025 | $44.51 | $44.55 | $40.50 | $42.06 | -6.45% | 1,153,346 |
| Oct 21, 2025 | $44.28 | $46.55 | $43.74 | $44.96 | +1.06% | 846,857 |
| Oct 20, 2025 | $44.63 | $45.94 | $44.24 | $44.49 | +2.13% | 695,347 |
| Oct 17, 2025 | $43.30 | $45.16 | $42.84 | $43.56 | – | 749,757 |
Seasonality
GSAT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 13.9% | 0.1% | -6.5% | -0.3% | 4.6% | 1.5% | 2.1% | 10.8% | -3.6% | 3.5% | 11.2% | 7.6% |
| Months up | 4 of 10 | 3 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 1.0% | 1.1% | 6.7% | 23.9% | 2.3% | -3.5% | 2.6% | -2.2% | 1.6% | 0.8% | ||
| 2025 | -26.1% | -5.9% | -3.4% | -7.9% | -4.0% | 27.6% | -0.3% | 27.4% | 21.6% | 49.5% | 11.7% | 0.5% |
| 2024 | -18.0% | -1.9% | -5.8% | -12.2% | -15.5% | 2.8% | 8.0% | 3.3% | -0.8% | -15.3% | 85.7% | 6.2% |
| 2023 | 6.0% | -9.2% | -9.4% | -21.6% | 25.3% | -5.3% | 0.0% | 33.3% | -9.0% | 7.6% | 12.8% | 22.0% |
| 2022 | -7.8% | 10.3% | 24.6% | -21.1% | 20.7% | -12.1% | 13.8% | 42.9% | -20.5% | 36.5% | -12.4% | -30.0% |
| 2021 | 208.8% | 68.6% | -23.7% | -5.9% | 26.0% | 11.3% | -22.5% | 44.2% | -16.1% | -1.2% | -15.8% | -16.5% |
| 2020 | -7.7% | -14.6% | -29.3% | 10.3% | -6.3% | 10.0% | 18.2% | -15.4% | -6.1% | -3.2% | 6.7% | 6.3% |
| 2019 | 3.1% | -24.2% | -14.0% | 23.3% | 5.7% | -14.3% | 0.0% | -20.8% | 7.9% | -7.3% | 2.6% | 33.3% |
| 2018 | -19.8% | -9.5% | -27.4% | -11.6% | -11.5% | -9.3% | 14.3% | -8.9% | 0.0% | -31.4% | 11.4% | 64.1% |
| 2017 | 0.0% | -13.3% | 16.8% | 19.4% | 3.7% | 7.6% | -13.1% | 3.8% | -15.1% | -1.2% | -1.9% | -17.1% |