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 (%)
Oct 31, 2017 0.7922 0.8586 0.7800 0.8200 1,370,307 +0.03(+3.80%)
Oct 30, 2017 0.7986 0.7202 0.7900 713,677 +0.04(+5.35%)
Oct 27, 2017 0.7022 0.7499 0.6920 0.7499 1,167,807 +0.04(+5.90%)
Oct 26, 2017 0.7094 0.7094 0.6800 0.7081 808,977 +0.00(+0.57%)
Oct 25, 2017 0.7145 0.7362 0.6920 0.7041 611,537 -0.02(-2.14%)
Oct 24, 2017 0.7064 0.7453 0.6955 0.7195 599,787 +0.01(+2.06%)
Oct 23, 2017 0.7029 0.7100 0.6900 0.7050 953,385 -0.00(-0.11%)
Oct 20, 2017 0.7407 0.7407 0.6830 0.7058 999,512 -0.02(-2.31%)
Oct 19, 2017 0.7041 0.7275 0.6912 0.7225 591,171 +0.02(+2.29%)
Oct 18, 2017 0.7071 0.7281 0.6900 0.7063 706,558 -0.00(-0.52%)
Oct 17, 2017 0.7069 0.7196 0.6720 0.7100 1,054,528 +0.01(+1.21%)
Oct 16, 2017 0.7400 0.7400 0.6796 0.7015 1,379,326 -0.05(-6.07%)
Oct 13, 2017 0.7904 0.7904 0.7115 0.7468 936,712 -0.03(-4.17%)
Oct 12, 2017 0.7974 0.8084 0.7750 0.7793 474,510 -0.02(-2.78%)
Oct 11, 2017 0.8361 0.8400 0.7819 0.8016 529,855 -0.03(-4.13%)
Oct 10, 2017 0.8500 0.8552 0.8291 0.8361 741,377 -0.00(-0.57%)
Oct 09, 2017 0.8201 0.8496 0.8100 0.8409 366,364 +0.02(+2.77%)
Oct 06, 2017 0.8325 0.8400 0.7900 0.8182 661,504 -0.03(-3.72%)
Oct 05, 2017 0.8384 0.8617 0.8301 0.8498 967,717 +0.02(+2.30%)
Oct 04, 2017 0.8659 0.8700 0.8200 0.8307 541,415 -0.03(-3.49%)
Oct 03, 2017 0.8838 0.9073 0.8600 0.8607 742,322 -0.04(-4.48%)
Oct 02, 2017 0.8680 0.9080 0.8400 0.9011 710,857 +0.02(+2.44%)
Sep 29, 2017 0.8900 0.9100 0.8102 0.8796 1,275,708 -0.01(-1.32%)
Sep 28, 2017 0.8980 0.9350 0.8555 0.8914 1,360,207 +0.01(+0.59%)
Sep 27, 2017 0.9000 0.9100 0.8620 0.8862 1,654,044 +0.04(+4.26%)
Sep 26, 2017 0.7400 0.8700 0.7400 0.8500 2,373,190 +0.11(+14.29%)
Sep 25, 2017 0.7069 0.7988 0.6900 0.7437 1,852,961 +0.04(+5.15%)
Sep 22, 2017 0.6831 0.7090 0.6646 0.7073 896,411 +0.03(+4.66%)
Sep 21, 2017 0.6980 0.6980 0.6596 0.6758 433,830 -0.00(-0.37%)
Sep 20, 2017 0.6996 0.7090 0.6680 0.6783 670,353 -0.02(-2.29%)
Sep 19, 2017 0.6510 0.6942 0.6510 0.6942 570,316 +0.02(+3.64%)
Sep 18, 2017 0.6600 0.6800 0.6396 0.6698 1,084,705 +0.02(+3.05%)
Sep 15, 2017 0.6363 0.7000 0.6300 0.6500 1,897,522 +0.01(+1.12%)
Sep 14, 2017 0.5969 0.6695 0.5969 0.6428 2,439,491 +0.05(+7.85%)
Sep 13, 2017 0.6069 0.6250 0.5937 0.5960 1,824,370 -0.00(-0.67%)
Sep 12, 2017 0.5759 0.6160 0.5500 0.6000 1,167,310 +0.04(+7.01%)
Sep 11, 2017 0.5260 0.5697 0.5061 0.5607 1,529,854 +0.04(+6.80%)
Sep 08, 2017 0.5575 0.5634 0.5215 0.5250 1,207,724 -0.03(-5.18%)
Sep 07, 2017 0.5658 0.5930 0.5444 0.5537 852,811 -0.02(-3.64%)
Sep 06, 2017 0.5749 0.5911 0.5650 0.5746 1,019,890 +0.00(+0.67%)
Sep 05, 2017 0.5980 0.5980 0.5610 0.5708 1,106,606 -0.03(-4.55%)
Sep 01, 2017 0.5948 0.6045 0.5700 0.5980 665,102 +0.01(+1.32%)
Aug 31, 2017 0.5994 0.6093 0.5728 0.5902 1,660,008 -0.00(-0.12%)
Aug 30, 2017 0.5745 0.6201 0.5605 0.5909 1,804,419 +0.02(+2.64%)
Aug 29, 2017 0.6200 0.6297 0.5401 0.5757 1,701,465 -0.03(-5.64%)
Aug 28, 2017 0.6349 0.6413 0.6000 0.6101 776,431 -0.03(-4.54%)
Aug 25, 2017 0.6452 0.6590 0.6200 0.6391 1,492,548 -0.01(-1.01%)
Aug 24, 2017 0.6589 0.6750 0.6400 0.6456 1,257,036 -0.01(-1.60%)
Aug 23, 2017 0.6678 0.6858 0.6400 0.6561 1,562,872 -0.02(-2.73%)
Aug 22, 2017 0.6468 0.6870 0.6200 0.6745 1,360,804 +0.03(+5.36%)
Aug 21, 2017 0.6400 0.6671 0.6137 0.6402 1,873,855 -0.02(-2.45%)
Aug 18, 2017 0.6300 0.6987 0.6300 0.6563 1,836,116 -0.03(-4.98%)
Aug 17, 2017 0.6950 0.7316 0.6320 0.6907 3,093,455 +0.06(+10.14%)
Aug 16, 2017 0.6000 0.6650 0.5901 0.6271 2,124,125 +0.02(+3.94%)
Aug 15, 2017 0.6546 0.6703 0.5800 0.6033 2,076,764 -0.07(-9.90%)
Aug 14, 2017 0.6671 0.6886 0.6435 0.6696 1,604,365 -0.00(-0.30%)
Aug 11, 2017 0.6980 0.7100 0.6560 0.6716 1,953,664 -0.01(-1.00%)
Aug 10, 2017 0.6571 0.6852 0.6350 0.6784 1,968,010 +0.02(+3.08%)
Aug 09, 2017 0.7000 0.7028 0.6350 0.6581 3,392,697 -0.03(-3.97%)
Aug 08, 2017 0.6300 0.8100 0.5702 0.6853 4,666,894 +0.08(+12.88%)
Aug 07, 2017 0.6000 0.6100 0.5601 0.6071 4,696,431 +0.04(+7.81%)
Aug 04, 2017 0.7000 0.7000 0.3753 0.5631 24,584,808 -0.27(-32.50%)
Aug 03, 2017 0.8520 0.8600 0.8300 0.8342 1,434,536 -0.04(-4.11%)
Aug 02, 2017 0.8735 0.8900 0.8400 0.8700 1,461,231 -0.01(-1.36%)
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.