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 (%)
Mar 31, 2016 1.110 1.120 1.080 1.100 634,293 -0.03(-2.65%)
Mar 30, 2016 1.100 1.145 1.070 1.130 998,018 +0.03(+2.73%)
Mar 29, 2016 1.030 1.100 1.010 1.100 927,589 +0.06(+5.77%)
Mar 28, 2016 1.080 1.080 1.010 1.040 639,596 -0.05(-4.59%)
Mar 24, 2016 1.030 1.090 1.090 1.090 429,500 +0.02(+1.87%)
Mar 23, 2016 1.070 1.120 1.010 1.070 827,204 -0.08(-6.96%)
Mar 22, 2016 1.130 1.190 1.130 1.150 602,802 -0.01(-0.86%)
Mar 21, 2016 1.180 1.280 1.105 1.160 826,965 -0.07(-5.69%)
Mar 18, 2016 1.250 1.330 1.120 1.230 1,703,915 +0.05(+4.24%)
Mar 17, 2016 1.180 1.210 1.150 1.180 714,402 +0.01(+0.85%)
Mar 16, 2016 1.070 1.190 1.055 1.170 922,830 +0.11(+10.38%)
Mar 15, 2016 1.070 1.100 1.044 1.060 344,735 -0.06(-5.36%)
Mar 14, 2016 1.020 1.120 0.9891 1.120 909,407 +0.01(+0.90%)
Mar 11, 2016 0.9100 1.110 0.8950 1.110 2,118,400 +0.23(+25.48%)
Mar 10, 2016 0.9850 1.020 0.8700 0.8846 782,662 -0.10(-10.19%)
Mar 09, 2016 1.040 1.060 0.9801 0.9850 1,127,317 -0.04(-3.43%)
Mar 08, 2016 1.070 1.070 0.9300 1.020 1,043,855 -0.04(-3.77%)
Mar 07, 2016 1.010 1.070 0.9800 1.060 2,180,127 +0.10(+10.42%)
Mar 04, 2016 0.9300 0.9900 0.8700 0.9600 1,249,352 +0.07(+7.88%)
Mar 03, 2016 0.8300 0.9399 0.8200 0.8899 904,314 +0.07(+8.52%)
Mar 02, 2016 0.7000 0.8500 0.6985 0.8200 859,246 +0.12(+17.14%)
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.