Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gastar Exploration (NY: GST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 2.390 2.435 2.300 2.340 1,919,642 -0.06(-2.50%)
Jan 29, 2015 2.450 2.460 2.290 2.400 1,072,890 -0.03(-1.23%)
Jan 28, 2015 2.640 2.700 2.370 2.430 1,498,961 -0.21(-7.95%)
Jan 27, 2015 2.660 2.755 2.580 2.640 1,738,312 +0.10(+3.94%)
Jan 26, 2015 2.390 2.670 2.380 2.540 2,137,136 +0.20(+8.55%)
Jan 23, 2015 2.300 2.450 2.250 2.340 1,309,702 +0.05(+2.18%)
Jan 22, 2015 2.180 2.290 2.120 2.290 1,274,142 +0.06(+2.69%)
Jan 21, 2015 2.010 2.250 2.010 2.230 1,338,136 +0.20(+9.85%)
Jan 20, 2015 2.170 2.170 2.000 2.030 831,908 -0.07(-3.33%)
Jan 16, 2015 2.050 2.150 2.030 2.100 1,025,286 +0.08(+3.96%)
Jan 15, 2015 2.290 2.290 2.000 2.020 1,448,455 -0.16(-7.34%)
Jan 14, 2015 2.110 2.200 2.040 2.180 1,263,787 +0.07(+3.32%)
Jan 13, 2015 2.170 2.280 2.060 2.110 1,155,944 -0.10(-4.52%)
Jan 12, 2015 2.270 2.300 2.200 2.210 883,363 -0.17(-7.14%)
Jan 09, 2015 2.310 2.450 2.230 2.380 1,529,722 +0.10(+4.39%)
Jan 08, 2015 2.260 2.370 2.170 2.280 1,855,252 +0.23(+11.22%)
Jan 07, 2015 2.240 2.240 1.890 2.050 1,474,430 -0.09(-4.21%)
Jan 06, 2015 2.360 2.360 2.120 2.140 936,988 -0.14(-6.14%)
Jan 05, 2015 2.480 2.480 2.110 2.280 1,682,520 -0.21(-8.43%)
Jan 02, 2015 2.480 2.518 2.356 2.490 577,025 +0.08(+3.32%)
Dec 31, 2014 2.500 2.410 2.410 2.410 1,347,900 -0.08(-3.21%)
Dec 30, 2014 2.540 2.570 2.400 2.490 777,507 -0.07(-2.73%)
Dec 29, 2014 2.580 2.635 2.520 2.560 1,090,568 +0.04(+1.59%)
Dec 26, 2014 2.450 2.590 2.450 2.520 561,322 +0.05(+2.02%)
Dec 24, 2014 2.420 2.470 2.470 2.470 393,500 -0.03(-1.20%)
Dec 23, 2014 2.490 2.590 2.420 2.500 779,359 +0.02(+0.81%)
Dec 22, 2014 2.610 2.650 2.360 2.480 1,582,048 -0.16(-6.06%)
Dec 19, 2014 2.510 2.740 2.460 2.640 5,799,557 +0.14(+5.60%)
Dec 18, 2014 2.620 2.750 2.370 2.500 1,693,195 +0.00(+0.00%)
Dec 17, 2014 2.260 2.620 2.160 2.500 3,213,281 +0.31(+14.16%)
Dec 16, 2014 2.210 2.390 2.110 2.190 3,696,918 -0.04(-1.79%)
Dec 15, 2014 2.520 2.640 2.200 2.230 3,708,299 -0.32(-12.55%)
Dec 12, 2014 2.550 2.650 2.410 2.550 1,936,289 +0.00(+0.00%)
Dec 11, 2014 2.700 2.790 2.545 2.550 1,369,147 -0.03(-1.16%)
Dec 10, 2014 2.640 2.680 2.550 2.580 1,468,752 -0.19(-6.86%)
Dec 09, 2014 2.550 2.780 2.540 2.770 1,551,818 +0.18(+6.95%)
Dec 08, 2014 2.960 2.960 2.520 2.590 1,551,092 -0.26(-9.12%)
Dec 05, 2014 2.950 2.990 2.780 2.850 1,598,587 -0.10(-3.39%)
Dec 04, 2014 2.920 3.000 2.780 2.950 1,526,889 -0.04(-1.34%)
Dec 03, 2014 2.780 3.160 2.750 2.990 3,138,445 +0.22(+7.94%)
Dec 02, 2014 2.850 3.000 2.685 2.770 3,550,587 -0.07(-2.46%)
Dec 01, 2014 3.000 3.030 2.740 2.840 3,340,670 -0.11(-3.73%)
Nov 28, 2014 3.630 3.740 2.950 2.950 4,162,501 -1.02(-25.69%)
Nov 26, 2014 4.230 4.230 3.960 3.970 1,335,300 -0.28(-6.59%)
Nov 25, 2014 4.230 4.250 4.050 4.250 2,034,109 +0.10(+2.41%)
Nov 24, 2014 4.300 4.320 4.110 4.150 965,802 -0.15(-3.49%)
Nov 21, 2014 4.190 4.350 4.170 4.300 2,138,002 +0.21(+5.13%)
Nov 20, 2014 4.100 4.170 4.010 4.090 1,628,836 +0.02(+0.49%)
Nov 19, 2014 4.060 4.130 3.900 4.070 1,098,426 +0.12(+3.04%)
Nov 18, 2014 4.050 4.180 3.920 3.950 905,479 -0.10(-2.47%)
Nov 17, 2014 4.070 4.150 3.930 4.050 1,551,383 -0.07(-1.70%)
Nov 14, 2014 3.870 4.130 3.780 4.120 1,472,550 +0.25(+6.46%)
Nov 13, 2014 4.170 4.170 3.840 3.870 2,056,126 -0.21(-5.15%)
Nov 12, 2014 4.120 4.240 3.890 4.080 1,200,517 -0.10(-2.39%)
Nov 11, 2014 3.950 4.200 3.930 4.180 1,326,044 +0.16(+3.98%)
Nov 10, 2014 4.150 4.300 4.000 4.020 1,451,092 -0.08(-1.95%)
Nov 07, 2014 4.100 4.280 3.860 4.100 1,952,426 +0.28(+7.33%)
Nov 06, 2014 3.840 3.950 3.670 3.820 1,351,512 -0.12(-3.05%)
Nov 05, 2014 3.730 3.950 3.650 3.940 1,271,470 +0.33(+9.14%)
Nov 04, 2014 3.890 3.890 3.600 3.610 2,981,909 -0.40(-9.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.