Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	3.870	4.050	3.660	4.000	2,810,760	+0.05(+1.27%)
Oct 30, 2014	4.000	4.040	3.770	3.950	1,186,637	-0.09(-2.23%)
Oct 29, 2014	3.960	4.220	3.885	4.040	2,417,839	+0.10(+2.54%)
Oct 28, 2014	3.760	3.950	3.670	3.940	2,055,035	+0.26(+7.07%)
Oct 27, 2014	3.690	3.870	3.870	3.680	1,335,313	-0.19(-4.91%)
Oct 24, 2014	4.010	4.070	3.790	3.870	1,344,033	-0.16(-3.97%)
Oct 23, 2014	3.910	4.110	3.820	4.030	1,986,747	+0.23(+6.05%)
Oct 22, 2014	4.080	4.320	3.750	3.800	2,298,183	-0.23(-5.71%)
Oct 21, 2014	3.970	4.170	3.900	4.030	1,795,030	+0.09(+2.28%)
Oct 20, 2014	3.900	3.980	3.760	3.940	1,580,078	+0.03(+0.77%)
Oct 17, 2014	4.450	4.670	3.870	3.910	2,533,898	-0.37(-8.64%)
Oct 16, 2014	3.950	4.460	3.750	4.280	2,856,200	+0.22(+5.42%)
Oct 15, 2014	3.580	4.100	3.350	4.060	3,740,317	+0.38(+10.33%)
Oct 14, 2014	3.830	3.930	3.500	3.680	3,443,587	+0.04(+1.10%)
Oct 13, 2014	4.340	4.450	3.630	3.640	4,277,384	-0.71(-16.32%)
Oct 10, 2014	4.820	4.850	4.285	4.350	3,153,381	-0.30(-6.45%)
Oct 09, 2014	5.260	5.260	4.595	4.650	2,463,748	-0.70(-13.08%)
Oct 08, 2014	5.230	5.370	4.660	5.350	3,690,730	+0.07(+1.33%)
Oct 07, 2014	5.220	5.420	5.050	5.280	2,477,397	+0.04(+0.76%)
Oct 06, 2014	5.690	5.830	5.230	5.240	2,136,689	-0.44(-7.75%)
Oct 03, 2014	5.800	5.850	5.580	5.680	863,825	-0.01(-0.18%)
Oct 02, 2014	5.730	5.790	5.170	5.690	5,288,420	-0.15(-2.57%)
Oct 01, 2014	5.900	6.090	5.680	5.840	2,406,078	-0.03(-0.51%)
Sep 30, 2014	6.270	6.350	5.850	5.870	3,871,233	-0.41(-6.53%)
Sep 29, 2014	6.070	6.360	6.040	6.280	1,422,461	+0.12(+1.95%)
Sep 26, 2014	6.190	6.250	6.032	6.160	1,981,461	-0.03(-0.48%)
Sep 25, 2014	6.320	6.510	6.030	6.190	1,950,452	-0.09(-1.43%)
Sep 24, 2014	6.070	6.360	6.010	6.280	2,153,143	+0.21(+3.46%)
Sep 23, 2014	6.000	6.280	6.000	6.070	1,593,227	+0.07(+1.17%)
Sep 22, 2014	6.270	6.270	5.960	6.000	3,511,573	-0.25(-4.00%)
Sep 19, 2014	6.590	6.770	6.240	6.250	13,845,745	-0.27(-4.14%)
Sep 18, 2014	6.630	6.800	6.492	6.520	2,861,856	-0.19(-2.83%)
Sep 17, 2014	6.840	6.840	6.565	6.710	2,064,919	-0.14(-2.04%)
Sep 16, 2014	7.070	7.390	6.790	6.850	3,206,894	-0.79(-10.34%)
Sep 15, 2014	7.910	7.910	7.450	7.640	1,088,583	-0.11(-1.42%)
Sep 12, 2014	7.840	7.890	7.670	7.750	877,026	-0.09(-1.15%)
Sep 11, 2014	7.330	7.950	7.100	7.840	1,582,425	+0.52(+7.10%)
Sep 10, 2014	7.180	7.380	7.000	7.320	553,119	+0.12(+1.67%)
Sep 09, 2014	7.460	7.500	7.050	7.200	805,833	-0.26(-3.49%)
Sep 08, 2014	7.610	7.630	7.330	7.460	775,413	+0.08(+1.08%)
Sep 05, 2014	7.070	7.405	7.070	7.380	445,480	+0.24(+3.36%)
Sep 04, 2014	7.600	7.600	7.000	7.140	812,577	-0.35(-4.67%)
Sep 03, 2014	7.670	7.780	7.450	7.490	341,055	-0.12(-1.58%)
Sep 02, 2014	7.880	7.920	7.360	7.610	597,798	-0.25(-3.18%)
Aug 29, 2014	7.610	7.860	7.860	7.860	469,700	+0.28(+3.69%)
Aug 28, 2014	7.500	7.590	7.390	7.580	574,576	+0.06(+0.80%)
Aug 27, 2014	7.650	7.720	7.480	7.520	401,634	-0.10(-1.31%)
Aug 26, 2014	7.720	7.760	7.400	7.620	827,716	+0.07(+0.93%)
Aug 25, 2014	7.340	7.600	7.220	7.550	809,267	+0.27(+3.71%)
Aug 22, 2014	7.480	7.480	7.280	7.280	380,891	-0.17(-2.28%)
Aug 21, 2014	7.330	7.530	7.070	7.450	710,392	+0.11(+1.50%)
Aug 20, 2014	7.390	7.470	7.280	7.340	588,757	-0.06(-0.81%)
Aug 19, 2014	7.400	7.591	7.320	7.400	575,629	+0.05(+0.68%)
Aug 18, 2014	7.260	7.320	7.100	7.350	778,118	+0.11(+1.52%)
Aug 15, 2014	7.200	7.275	7.040	7.240	672,256	+0.20(+2.84%)
Aug 14, 2014	7.200	7.420	7.010	7.040	876,245	-0.02(-0.28%)
Aug 13, 2014	7.340	7.450	7.020	7.060	729,552	-0.24(-3.29%)
Aug 12, 2014	7.760	7.760	7.252	7.300	824,745	-0.46(-5.93%)
Aug 11, 2014	7.550	8.240	7.410	7.760	1,720,241	+0.32(+4.30%)
Aug 08, 2014	6.410	7.250	6.400	7.440	1,882,647	+1.23(+19.81%)
Aug 07, 2014	6.380	6.403	5.895	6.210	1,639,824	-0.10(-1.58%)
Aug 06, 2014	6.170	6.560	6.150	6.310	649,552	-0.02(-0.32%)
Aug 05, 2014	6.580	6.690	6.130	6.330	1,359,038	-0.32(-4.81%)
Aug 04, 2014	6.560	6.850	6.360	6.650	890,323	+0.06(+0.91%)
Aug 01, 2014	6.730	6.780	6.350	6.590	1,551,602	-0.03(-0.45%)
Jul 31, 2014	6.850	7.010	6.610	6.620	1,531,292	-0.41(-5.83%)
Jul 30, 2014	7.310	7.320	6.940	7.030	1,227,671	-0.20(-2.77%)
Jul 29, 2014	7.260	7.470	7.110	7.230	917,740	-0.03(-0.41%)
Jul 28, 2014	7.740	7.800	7.243	7.260	1,153,309	-0.47(-6.08%)
Jul 25, 2014	8.070	8.070	7.690	7.730	785,122	-0.38(-4.69%)
Jul 24, 2014	8.110	8.180	8.000	8.110	537,146	+0.01(+0.12%)
Jul 23, 2014	8.280	8.290	7.980	8.100	811,625	-0.14(-1.70%)
Jul 22, 2014	8.360	8.360	8.180	8.240	756,053	+0.13(+1.60%)
Jul 21, 2014	8.020	8.280	7.900	8.110	442,199	+0.01(+0.12%)
Jul 18, 2014	7.990	8.160	7.850	8.100	703,133	+0.19(+2.40%)
Jul 17, 2014	8.260	8.410	7.850	7.910	971,932	-0.15(-1.86%)
Jul 16, 2014	7.970	8.100	7.680	8.060	998,480	+0.20(+2.54%)
Jul 15, 2014	8.400	8.410	7.800	7.860	1,552,802	-0.55(-6.54%)
Jul 14, 2014	8.190	8.430	8.150	8.410	717,580	+0.34(+4.21%)
Jul 11, 2014	8.140	8.270	8.000	8.070	582,326	-0.11(-1.34%)
Jul 10, 2014	8.120	8.280	7.900	8.180	1,001,900	-0.27(-3.20%)
Jul 09, 2014	8.150	8.460	8.110	8.450	601,324	+0.32(+3.94%)
Jul 08, 2014	8.390	8.390	7.980	8.130	1,228,324	-0.19(-2.28%)
Jul 07, 2014	8.550	8.600	8.240	8.320	1,259,672	-0.32(-3.70%)
Jul 03, 2014	8.380	8.640	8.640	8.640	623,100	+0.27(+3.23%)
Jul 02, 2014	8.420	8.490	8.250	8.370	718,781	-0.09(-1.06%)
Jul 01, 2014	8.720	8.750	8.440	8.460	784,240	-0.25(-2.87%)
Jun 30, 2014	8.570	8.710	8.200	8.710	2,029,802	+0.16(+1.87%)
Jun 27, 2014	8.550	8.630	8.380	8.550	1,394,586	+0.04(+0.47%)
Jun 26, 2014	8.780	8.830	8.430	8.510	782,561	-0.25(-2.85%)
Jun 25, 2014	8.350	8.950	8.300	8.760	1,239,971	+0.29(+3.42%)
Jun 24, 2014	9.100	9.100	8.420	8.470	1,887,075	-0.52(-5.78%)
Jun 23, 2014	8.900	9.100	8.630	8.990	1,659,134	+0.10(+1.12%)
Jun 20, 2014	8.360	8.950	8.330	8.890	11,326,098	+0.59(+7.11%)
Jun 19, 2014	8.430	8.440	7.960	8.300	1,634,528	-0.01(-0.12%)
Jun 18, 2014	8.000	8.350	8.000	8.310	1,939,869	+0.36(+4.53%)
Jun 17, 2014	7.680	8.140	7.440	7.950	1,900,605	+0.38(+5.02%)
Jun 16, 2014	7.190	7.740	7.160	7.570	1,310,384	+0.34(+4.70%)
Jun 13, 2014	7.410	7.490	7.150	7.230	1,105,903	-0.16(-2.17%)
Jun 12, 2014	7.520	7.590	7.290	7.390	1,113,385	-0.11(-1.47%)
Jun 11, 2014	7.770	7.800	7.350	7.500	1,080,704	-0.23(-2.98%)
Jun 10, 2014	7.750	7.940	7.700	7.730	1,271,816	+0.41(+5.60%)
Jun 06, 2014	6.970	7.340	6.950	7.320	944,553	+0.40(+5.78%)
Jun 05, 2014	7.190	7.240	6.850	6.920	1,674,856	-0.23(-3.22%)
Jun 04, 2014	7.230	7.240	7.010	7.150	994,283	-0.13(-1.79%)
Jun 03, 2014	7.260	7.385	7.210	7.280	594,306	+0.00(+0.00%)
Jun 02, 2014	7.430	7.600	7.190	7.280	981,964	-0.15(-2.02%)
May 30, 2014	7.830	7.830	7.415	7.430	1,174,677	-0.34(-4.38%)
May 29, 2014	7.500	7.850	7.400	7.770	1,093,309	+0.26(+3.46%)
May 28, 2014	7.730	7.770	7.490	7.510	912,838	-0.21(-2.72%)
May 27, 2014	7.850	7.920	7.560	7.720	1,268,495	+0.07(+0.92%)
May 23, 2014	7.520	7.650	7.650	7.650	966,900	+0.06(+0.79%)
May 22, 2014	7.390	7.600	7.390	7.590	563,442	+0.20(+2.71%)
May 21, 2014	7.320	7.450	7.210	7.390	907,192	+0.20(+2.78%)
May 20, 2014	7.240	7.380	7.050	7.190	1,334,151	-0.15(-2.04%)
May 19, 2014	7.040	7.490	6.980	7.340	2,935,989	+0.41(+5.92%)
May 16, 2014	6.700	6.950	6.660	6.930	1,498,895	+0.23(+3.43%)
May 15, 2014	6.600	6.740	6.500	6.700	998,632	+0.08(+1.21%)
May 14, 2014	6.370	6.750	6.370	6.620	1,268,535	+0.14(+2.16%)
May 13, 2014	6.430	6.540	6.280	6.480	899,993	+0.08(+1.25%)
May 12, 2014	6.250	6.450	6.240	6.400	930,222	+0.16(+2.56%)
May 09, 2014	6.200	6.390	6.130	6.240	1,119,319	-0.01(-0.16%)
May 08, 2014	5.950	6.390	5.950	6.250	2,385,648	+0.08(+1.30%)
May 07, 2014	6.220	6.284	5.950	6.170	1,274,674	-0.02(-0.32%)
May 06, 2014	6.280	6.370	6.130	6.190	907,792	-0.10(-1.59%)
May 05, 2014	6.440	6.450	6.280	6.290	662,364	-0.18(-2.78%)
May 02, 2014	6.490	6.680	6.370	6.470	930,452	+0.18(+2.86%)
May 01, 2014	6.640	6.640	6.250	6.290	829,713	-0.34(-5.13%)
Apr 30, 2014	6.550	6.640	6.350	6.630	1,075,761	+0.01(+0.15%)
Apr 29, 2014	6.300	6.825	6.300	6.620	1,265,144	+0.34(+5.41%)
Apr 28, 2014	6.360	6.430	6.250	6.280	913,137	+0.00(+0.00%)
Apr 25, 2014	6.540	6.540	6.280	6.280	912,905	-0.32(-4.85%)
Apr 24, 2014	6.600	6.810	6.448	6.600	1,276,847	+0.06(+0.92%)
Apr 23, 2014	6.590	6.650	6.420	6.540	1,441,510	-0.08(-1.21%)
Apr 22, 2014	6.440	6.700	6.350	6.620	1,048,093	+0.22(+3.44%)
Apr 21, 2014	6.240	6.500	6.190	6.400	854,453	+0.20(+3.23%)
Apr 17, 2014	6.230	6.200	6.200	6.200	481,800	-0.03(-0.48%)
Apr 16, 2014	6.030	6.340	6.030	6.230	592,334	+0.00(+0.00%)
Apr 15, 2014	6.280	6.390	5.930	6.230	1,020,442	-0.05(-0.80%)
Apr 14, 2014	6.350	6.490	6.180	6.280	668,971	+0.08(+1.29%)
Apr 11, 2014	6.080	6.280	6.060	6.200	492,335	+0.01(+0.16%)
Apr 10, 2014	6.540	6.560	6.145	6.190	899,331	-0.34(-5.21%)
Apr 09, 2014	6.710	6.850	6.495	6.530	970,688	-0.13(-1.95%)
Apr 08, 2014	6.310	6.720	6.270	6.660	2,160,455	+0.33(+5.21%)
Apr 07, 2014	6.070	6.390	5.750	6.330	1,625,847	+0.21(+3.43%)
Apr 04, 2014	6.330	6.450	5.910	6.120	987,008	-0.15(-2.39%)
Apr 03, 2014	6.080	6.590	6.080	6.270	2,174,514	+0.27(+4.50%)
Apr 02, 2014	6.180	6.180	5.890	6.000	826,691	-0.09(-1.48%)
Apr 01, 2014	5.724	6.280	5.724	6.090	2,920,579	+0.62(+11.33%)
Mar 31, 2014	5.150	5.470	5.102	5.470	1,689,616	+0.35(+6.84%)
Mar 28, 2014	5.180	5.250	5.050	5.120	974,078	-0.09(-1.73%)
Mar 27, 2014	5.270	5.370	5.145	5.210	1,117,659	-0.04(-0.76%)
Mar 26, 2014	5.460	5.500	5.250	5.250	960,585	-0.25(-4.55%)
Mar 25, 2014	5.510	5.740	5.420	5.500	581,734	+0.03(+0.55%)
Mar 24, 2014	5.500	5.560	5.220	5.470	739,546	-0.17(-3.01%)
Mar 21, 2014	5.900	5.919	5.600	5.640	1,019,511	-0.21(-3.59%)
Mar 20, 2014	5.810	5.860	5.640	5.850	436,528	+0.04(+0.69%)
Mar 19, 2014	5.970	5.990	5.750	5.810	858,100	-0.20(-3.33%)
Mar 18, 2014	5.610	6.010	5.570	6.010	1,025,207	+0.42(+7.51%)
Mar 17, 2014	5.210	5.605	5.210	5.590	1,160,053	+0.42(+8.12%)
Mar 14, 2014	5.350	5.510	5.130	5.170	3,314,366	-0.85(-14.12%)
Mar 13, 2014	6.020	6.080	5.660	6.020	909,224	+0.01(+0.17%)
Mar 12, 2014	5.650	6.180	5.550	6.010	902,116	+0.33(+5.81%)
Mar 11, 2014	6.120	6.120	5.655	5.680	961,427	-0.41(-6.73%)
Mar 10, 2014	6.220	6.250	6.040	6.090	515,854	-0.12(-1.93%)
Mar 07, 2014	6.190	6.250	6.060	6.210	335,110	+0.07(+1.14%)
Mar 06, 2014	6.250	6.330	6.080	6.140	535,432	-0.10(-1.60%)
Mar 05, 2014	6.280	6.350	6.090	6.240	849,764	-0.09(-1.42%)
Mar 04, 2014	6.400	6.570	6.310	6.330	834,781	+0.00(+0.00%)
Mar 03, 2014	6.300	6.500	6.130	6.330	902,961	-0.05(-0.78%)
Feb 28, 2014	6.470	6.650	6.300	6.380	643,457	-0.07(-1.09%)
Feb 27, 2014	6.520	6.650	6.350	6.450	849,135	-0.07(-1.07%)
Feb 26, 2014	6.650	6.700	6.500	6.520	338,684	-0.15(-2.25%)
Feb 25, 2014	6.690	6.690	6.460	6.670	661,920	+0.00(+0.00%)
Feb 24, 2014	6.640	6.840	6.490	6.670	644,503	+0.18(+2.77%)
Feb 21, 2014	6.740	6.810	6.400	6.490	845,510	-0.20(-2.99%)
Feb 20, 2014	6.660	6.920	6.660	6.690	726,152	+0.04(+0.60%)
Feb 19, 2014	6.870	7.130	6.520	6.650	1,091,369	-0.41(-5.81%)
Feb 18, 2014	6.870	7.100	6.800	7.060	1,940,477	+0.33(+4.90%)
Feb 14, 2014	6.150	6.730	6.730	6.730	2,661,900	+0.63(+10.33%)
Feb 13, 2014	5.860	6.150	5.785	6.100	824,311	+0.27(+4.63%)
Feb 12, 2014	5.730	5.980	5.730	5.830	707,288	+0.18(+3.19%)
Feb 11, 2014	5.520	5.710	5.500	5.650	491,057	+0.12(+2.17%)
Feb 10, 2014	5.440	5.550	5.300	5.530	464,502	+0.06(+1.10%)
Feb 07, 2014	5.370	5.500	5.120	5.470	949,397	+0.09(+1.67%)
Feb 06, 2014	5.600	5.710	5.350	5.380	762,775	-0.19(-3.41%)
Feb 05, 2014	5.900	5.900	5.330	5.570	1,080,562	-0.36(-6.07%)
Feb 04, 2014	5.900	6.230	5.900	5.930	659,106	+0.11(+1.89%)

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.

Gastar Exploration (NY: GST )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Gastar Exploration (NY: GST )

Historical Prices

Sections

Services

Statesman Examiner