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 (%)
Feb 27, 2015 3.000 3.090 2.960 3.000 859,152 +0.01(+0.33%)
Feb 26, 2015 3.120 3.120 2.980 2.990 874,072 -0.16(-5.08%)
Feb 25, 2015 3.060 3.160 3.000 3.150 1,036,628 +0.08(+2.61%)
Feb 24, 2015 3.050 3.120 3.020 3.070 719,886 +0.04(+1.32%)
Feb 23, 2015 3.030 3.070 2.900 3.030 1,112,859 -0.03(-0.98%)
Feb 20, 2015 2.980 3.085 2.970 3.060 888,836 +0.08(+2.68%)
Feb 19, 2015 3.030 3.110 2.950 2.980 1,202,443 -0.15(-4.79%)
Feb 18, 2015 2.960 3.265 2.950 3.130 1,705,692 +0.13(+4.33%)
Feb 17, 2015 2.880 3.000 2.820 3.000 917,528 +0.11(+3.81%)
Feb 13, 2015 2.960 2.890 2.890 2.890 1,200,700 +0.00(+0.00%)
Feb 12, 2015 2.980 2.990 2.800 2.890 929,032 +0.04(+1.40%)
Feb 11, 2015 2.800 2.900 2.700 2.850 958,359 -0.01(-0.35%)
Feb 10, 2015 2.930 2.930 2.750 2.860 1,055,381 -0.07(-2.39%)
Feb 09, 2015 2.920 3.080 2.880 2.930 1,691,681 +0.06(+2.09%)
Feb 06, 2015 2.940 3.030 2.830 2.870 1,226,959 -0.04(-1.37%)
Feb 05, 2015 2.700 2.927 2.660 2.910 1,650,876 +0.22(+8.18%)
Feb 04, 2015 2.460 2.700 2.400 2.690 2,067,492 +0.16(+6.32%)
Feb 03, 2015 2.630 2.690 2.500 2.530 2,448,299 -0.02(-0.78%)
Feb 02, 2015 2.490 2.620 2.400 2.550 2,282,335 +0.21(+8.97%)
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%)
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.