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, 2017 1.490 1.590 1.480 1.540 1,319,304 +0.04(+2.67%)
Mar 30, 2017 1.410 1.540 1.370 1.500 2,255,687 +0.08(+5.63%)
Mar 29, 2017 1.410 1.420 1.350 1.420 2,101,522 +0.03(+2.16%)
Mar 28, 2017 1.280 1.410 1.250 1.390 2,348,596 +0.11(+8.59%)
Mar 27, 2017 1.300 1.300 1.230 1.280 1,567,698 -0.03(-2.29%)
Mar 24, 2017 1.300 1.330 1.255 1.310 3,346,526 +0.03(+2.34%)
Mar 23, 2017 1.400 1.420 1.260 1.280 4,384,371 -0.07(-5.19%)
Mar 22, 2017 1.390 1.390 1.348 1.350 1,584,496 -0.04(-2.88%)
Mar 21, 2017 1.410 1.440 1.370 1.390 1,619,419 -0.02(-1.42%)
Mar 20, 2017 1.450 1.480 1.400 1.410 1,339,465 -0.03(-2.08%)
Mar 17, 2017 1.360 1.450 1.360 1.440 3,311,505 +0.07(+5.11%)
Mar 16, 2017 1.400 1.400 1.360 1.370 970,980 +0.00(+0.00%)
Mar 15, 2017 1.360 1.400 1.340 1.370 1,876,303 +0.03(+2.24%)
Mar 14, 2017 1.390 1.420 1.330 1.340 2,065,239 -0.05(-3.60%)
Mar 13, 2017 1.370 1.470 1.350 1.390 2,855,859 +0.00(+0.00%)
Mar 10, 2017 1.450 1.500 1.360 1.390 3,037,176 -0.05(-3.47%)
Mar 09, 2017 1.600 1.600 1.420 1.440 4,284,754 -0.19(-11.66%)
Mar 08, 2017 1.770 1.810 1.600 1.630 2,714,850 -0.15(-8.43%)
Mar 07, 2017 1.870 1.870 1.770 1.780 716,869 -0.05(-2.73%)
Mar 06, 2017 1.860 1.940 1.820 1.830 770,532 -0.03(-1.61%)
Mar 03, 2017 1.810 1.900 1.770 1.860 2,126,917 +0.07(+3.91%)
Mar 02, 2017 1.800 1.840 1.770 1.790 1,373,436 -0.03(-1.65%)
Mar 01, 2017 1.840 1.880 1.810 1.820 976,187 -0.01(-0.55%)
Feb 28, 2017 1.900 1.920 1.830 1.830 1,176,991 -0.07(-3.68%)
Feb 27, 2017 1.910 1.970 1.880 1.900 1,483,181 +0.00(+0.00%)
Feb 24, 2017 1.960 2.030 1.870 1.900 1,349,255 -0.10(-5.00%)
Feb 23, 2017 2.050 2.050 1.840 2.000 3,967,740 -0.01(-0.50%)
Feb 22, 2017 2.080 2.080 1.990 2.010 1,737,935 -0.08(-3.83%)
Feb 21, 2017 2.100 2.190 2.040 2.090 3,280,055 +0.08(+3.98%)
Feb 17, 2017 2.010 2.010 2.010 0 +0.16(+8.65%)
Feb 16, 2017 1.860 1.870 1.820 1.850 724,501 +0.00(+0.00%)
Feb 15, 2017 1.830 1.890 1.830 1.850 914,951 +0.00(+0.00%)
Feb 14, 2017 1.870 1.910 1.760 1.850 1,635,172 -0.03(-1.60%)
Feb 13, 2017 1.910 1.930 1.870 1.880 530,339 -0.03(-1.57%)
Feb 10, 2017 1.890 1.940 1.810 1.910 1,294,106 +0.06(+3.24%)
Feb 09, 2017 1.870 1.900 1.810 1.850 476,862 +0.00(+0.00%)
Feb 08, 2017 1.930 1.930 1.790 1.850 1,648,850 -0.09(-4.64%)
Feb 07, 2017 2.000 2.030 1.830 1.940 3,212,176 -0.06(-3.00%)
Feb 06, 2017 2.000 2.050 1.960 2.000 2,442,590 +0.00(+0.00%)
Feb 03, 2017 1.840 2.000 1.830 2.000 4,924,557 +0.16(+8.70%)
Feb 02, 2017 1.720 1.900 1.650 1.840 3,254,085 +0.14(+8.24%)
Feb 01, 2017 1.710 1.710 1.630 1.700 1,293,437 +0.00(+0.00%)
Jan 31, 2017 1.680 1.725 1.640 1.700 1,917,725 +0.03(+1.80%)
Jan 30, 2017 1.640 1.710 1.590 1.670 1,444,922 +0.01(+0.60%)
Jan 27, 2017 1.780 1.790 1.630 1.660 1,783,743 -0.13(-7.26%)
Jan 26, 2017 1.730 1.840 1.730 1.790 3,740,359 +0.08(+4.68%)
Jan 25, 2017 1.570 1.750 1.540 1.710 2,296,963 +0.12(+7.55%)
Jan 24, 2017 1.450 1.650 1.450 1.590 2,148,825 +0.14(+9.66%)
Jan 23, 2017 1.450 1.520 1.435 1.450 1,638,388 -0.03(-2.03%)
Jan 20, 2017 1.520 1.520 1.460 1.480 1,188,649 -0.02(-1.33%)
Jan 19, 2017 1.510 1.510 1.470 1.500 832,292 -0.01(-0.66%)
Jan 18, 2017 1.460 1.520 1.460 1.510 1,665,955 +0.03(+2.03%)
Jan 17, 2017 1.510 1.519 1.450 1.480 2,011,832 -0.03(-1.99%)
Jan 13, 2017 1.510 1.510 1.510 0 +0.00(+0.00%)
Jan 12, 2017 1.440 1.530 1.380 1.510 2,576,966 +0.06(+4.14%)
Jan 11, 2017 1.530 1.545 1.430 1.450 1,613,359 -0.01(-0.68%)
Jan 10, 2017 1.510 1.580 1.421 1.460 1,208,686 -0.06(-3.95%)
Jan 09, 2017 1.550 1.550 1.410 1.520 1,144,892 -0.05(-3.18%)
Jan 06, 2017 1.570 1.610 1.540 1.570 1,414,123 -0.02(-1.26%)
Jan 05, 2017 1.620 1.630 1.560 1.590 2,495,029 -0.03(-1.85%)
Jan 04, 2017 1.580 1.650 1.577 1.620 1,801,097 +0.03(+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.