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 31, 2018 1.060 1.080 0.9901 0.9985 1,341,593 -0.07(-6.68%)
Jan 30, 2018 1.110 1.160 1.010 1.070 2,072,658 -0.05(-4.46%)
Jan 29, 2018 1.210 1.213 1.120 1.120 1,906,860 -0.13(-10.40%)
Jan 26, 2018 1.360 1.370 1.230 1.250 2,108,111 +0.00(+0.00%)
Jan 25, 2018 1.310 1.310 1.230 1.250 744,034 -0.02(-1.57%)
Jan 24, 2018 1.310 1.330 1.220 1.270 1,128,545 -0.04(-3.05%)
Jan 23, 2018 1.290 1.320 1.270 1.310 1,176,973 +0.03(+2.34%)
Jan 22, 2018 1.290 1.300 1.260 1.280 570,442 +0.01(+0.79%)
Jan 19, 2018 1.260 1.300 1.250 1.270 605,315 -0.03(-2.31%)
Jan 18, 2018 1.240 1.310 1.220 1.300 1,379,476 +0.06(+4.84%)
Jan 17, 2018 1.210 1.250 1.180 1.240 686,750 +0.05(+4.20%)
Jan 16, 2018 1.340 1.360 1.170 1.190 1,568,261 -0.14(-10.53%)
Jan 12, 2018 1.330 1.330 1.330 0 +0.02(+1.53%)
Jan 11, 2018 1.280 1.350 1.260 1.310 1,482,382 +0.02(+1.55%)
Jan 10, 2018 1.300 1.340 1.280 1.290 937,908 -0.01(-0.77%)
Jan 09, 2018 1.380 1.380 1.220 1.300 1,866,289 -0.07(-5.11%)
Jan 08, 2018 1.360 1.390 1.310 1.370 1,360,439 +0.01(+0.74%)
Jan 05, 2018 1.290 1.360 1.210 1.360 1,663,222 +0.07(+5.43%)
Jan 04, 2018 1.290 1.320 1.180 1.290 2,438,726 +0.03(+2.38%)
Jan 03, 2018 1.140 1.280 1.120 1.260 2,897,970 +0.15(+13.51%)
Jan 02, 2018 1.080 1.099 1.066 1.110 1,431,849 +0.06(+5.71%)
Dec 29, 2017 1.050 1.050 1.050 0 -0.01(-0.94%)
Dec 28, 2017 1.010 1.120 1.000 1.060 2,573,717 +0.04(+3.92%)
Dec 27, 2017 0.9800 1.020 0.9800 1.020 1,126,314 +0.03(+3.54%)
Dec 26, 2017 0.9964 1.020 0.9820 0.9851 961,107 -0.00(-0.05%)
Dec 22, 2017 1.000 1.016 0.9500 0.9856 829,944 -0.01(-1.44%)
Dec 21, 2017 0.9789 1.030 0.9658 1.000 1,165,965 +0.02(+2.04%)
Dec 20, 2017 1.000 1.000 0.9600 0.9800 889,850 -0.02(-1.62%)
Dec 19, 2017 1.050 1.050 0.9700 0.9961 1,064,360 +0.02(+2.19%)
Dec 18, 2017 0.9312 1.010 0.9301 0.9748 1,069,052 +0.06(+6.68%)
Dec 15, 2017 0.9668 1.070 0.9138 0.9138 1,945,200 -0.06(-5.97%)
Dec 14, 2017 1.010 1.040 0.9717 0.9718 754,887 -0.04(-3.78%)
Dec 13, 2017 1.030 1.050 0.9810 1.010 816,321 -0.01(-0.98%)
Dec 12, 2017 1.010 1.080 1.010 1.020 1,203,137 +0.01(+0.99%)
Dec 11, 2017 0.9700 1.050 0.9700 1.010 932,238 +0.04(+4.34%)
Dec 08, 2017 1.010 1.060 0.9680 0.9680 2,551,706 +0.00(+0.00%)
Dec 07, 2017 0.9822 1.050 0.9701 1,015,156 +0.00(+0.00%)
Dec 06, 2017 1.060 1.060 0.9700 0.9900 1,290,761 -0.08(-7.48%)
Dec 05, 2017 1.070 1.130 1.060 1.070 1,387,462 +0.00(+0.00%)
Dec 04, 2017 1.040 1.117 1.040 1.070 1,491,413 +0.03(+2.88%)
Dec 01, 2017 1.020 1.120 0.9600 1.040 3,864,789 -0.01(-0.95%)
Nov 30, 2017 0.8479 1.060 0.8310 1.050 5,410,881 +0.22(+26.51%)
Nov 29, 2017 0.8336 0.8489 0.8125 0.8300 446,607 -0.00(-0.14%)
Nov 28, 2017 0.8400 0.8586 0.8006 0.8312 810,065 -0.01(-1.38%)
Nov 27, 2017 0.8800 0.8898 0.8400 0.8428 622,644 -0.04(-4.92%)
Nov 24, 2017 0.8475 0.8900 0.8475 0.8864 444,321 +0.05(+5.52%)
Nov 22, 2017 0.8500 0.8700 0.8196 0.8400 774,299 +0.02(+2.49%)
Nov 21, 2017 0.8296 0.8499 0.8049 0.8196 515,772 +0.00(+0.38%)
Nov 20, 2017 0.8606 0.8714 0.8000 0.8165 763,753 -0.03(-3.76%)
Nov 17, 2017 0.8000 0.8973 0.8000 0.8484 989,249 +0.03(+4.01%)
Nov 16, 2017 0.7834 0.8370 0.7834 0.8157 376,555 +0.04(+5.36%)
Nov 15, 2017 0.7792 0.8219 0.7300 0.7742 629,289 -0.03(-3.24%)
Nov 14, 2017 0.8081 0.8180 0.7658 0.8001 693,655 -0.01(-0.62%)
Nov 13, 2017 0.8717 0.8900 0.7580 0.8051 879,310 -0.07(-8.34%)
Nov 10, 2017 0.8656 0.9096 0.8551 0.8784 377,354 +0.01(+1.48%)
Nov 09, 2017 0.8000 0.9296 0.8000 0.8656 848,636 +0.02(+2.08%)
Nov 08, 2017 0.8700 0.8801 0.8301 0.8480 693,607 -0.03(-3.65%)
Nov 07, 2017 0.9100 0.9362 0.8800 0.8801 1,415,698 -0.02(-2.54%)
Nov 06, 2017 0.8134 0.9100 0.8134 0.9030 1,860,176 +0.10(+12.72%)
Nov 03, 2017 0.8000 0.8700 0.7668 0.8011 1,080,016 +0.01(+1.43%)
Nov 02, 2017 0.7816 0.8048 0.7658 0.7898 354,734 +0.00(+0.32%)
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.