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 (%)
Sep 06, 2018 0.0561 0.0561 0.0561 0 -0.01(-11.23%)
Sep 05, 2018 0.0650 0.0675 0.0630 0.0632 2,518,970 +0.00(+1.61%)
Sep 04, 2018 0.0622 0.0759 0.0605 0.0622 6,416,322 -0.02(-21.37%)
Aug 31, 2018 0.0791 0.0791 0.0791 0 -0.01(-10.11%)
Aug 30, 2018 0.0895 0.0910 0.0864 0.0880 2,309,821 -0.00(-3.19%)
Aug 29, 2018 0.0893 0.0950 0.0881 0.0909 3,159,337 -0.00(-0.66%)
Aug 28, 2018 0.0920 0.0934 0.0908 0.0915 1,648,460 +0.00(+0.33%)
Aug 27, 2018 0.0980 0.0980 0.0906 0.0912 2,401,540 +0.00(+1.33%)
Aug 24, 2018 0.1000 0.1000 0.0900 0.0900 2,202,100 -0.00(-2.17%)
Aug 23, 2018 0.1029 0.1029 0.0902 0.0920 3,042,380 -0.00(-4.66%)
Aug 22, 2018 0.0978 0.0995 0.0930 0.0965 2,939,857 +0.00(+1.37%)
Aug 21, 2018 0.0930 0.0985 0.0870 0.0952 4,594,210 +0.00(+3.48%)
Aug 20, 2018 0.0991 0.0991 0.0860 0.0920 3,810,472 +0.00(+2.22%)
Aug 17, 2018 0.0940 0.0950 0.0870 0.0900 5,241,800 +0.00(+0.00%)
Aug 16, 2018 0.0900 0.0900 0.0900 0.0900 6,281,441 +0.01(+8.96%)
Aug 15, 2018 0.1071 0.1077 0.0814 0.0826 10,775,290 -0.02(-18.70%)
Aug 14, 2018 0.1100 0.1103 0.1000 0.1016 6,604,127 +0.00(+1.60%)
Aug 13, 2018 0.1300 0.1318 0.0900 0.1000 10,092,884 -0.02(-16.67%)
Aug 10, 2018 0.1300 0.1500 0.1200 0.1200 12,599,300 -0.05(-28.99%)
Aug 09, 2018 0.1900 0.1970 0.1610 0.1690 10,000,240 -0.00(-0.59%)
Aug 08, 2018 0.1500 0.1900 0.1400 0.1700 11,657,030 +0.02(+16.44%)
Aug 07, 2018 0.1520 0.1580 0.1420 0.1460 4,626,016 -0.01(-8.18%)
Aug 06, 2018 0.1646 0.1649 0.1500 0.1590 4,745,772 -0.00(-0.63%)
Aug 03, 2018 0.1600 0.1600 0.1500 0.1600 4,597,900 +0.00(+3.03%)
Aug 02, 2018 0.1825 0.1825 0.1300 0.1553 12,435,538 -0.01(-8.65%)
Aug 01, 2018 0.2000 0.2000 0.1700 0.1700 13,055,951 +0.00(+0.00%)
Jul 31, 2018 0.1800 0.2100 0.1600 0.1700 26,640,744 +0.01(+4.29%)
Jul 30, 2018 0.1606 0.1840 0.1475 0.1630 33,262,656 +0.04(+30.40%)
Jul 27, 2018 0.1050 0.1900 0.1010 0.1250 52,377,204 +0.03(+27.55%)
Jul 26, 2018 0.1100 0.1144 0.0900 0.0980 11,217,021 -0.00(-2.00%)
Jul 25, 2018 0.1290 0.1303 0.1000 0.1000 12,182,494 -0.01(-9.09%)
Jul 24, 2018 0.1800 0.1810 0.1050 0.1100 23,042,420 -0.10(-47.87%)
Jul 23, 2018 0.2500 0.2795 0.2101 0.2110 15,520,829 -0.27(-56.58%)
Jul 20, 2018 0.4990 0.4990 0.4816 0.4859 993,514 -0.01(-1.60%)
Jul 19, 2018 0.4950 0.5300 0.4900 0.4938 1,548,031 +0.01(+1.84%)
Jul 18, 2018 0.5300 0.5351 0.4800 0.4849 1,643,647 -0.06(-11.19%)
Jul 17, 2018 0.5250 0.5520 0.4500 0.5460 2,437,352 +0.06(+12.07%)
Jul 16, 2018 0.5201 0.5400 0.4798 0.4872 1,856,838 -0.03(-6.49%)
Jul 13, 2018 0.5330 0.5440 0.5205 0.5210 826,461 -0.01(-1.61%)
Jul 12, 2018 0.5430 0.5521 0.5201 0.5295 664,427 +0.00(+0.86%)
Jul 11, 2018 0.5598 0.5719 0.5250 0.5250 1,584,766 -0.04(-6.42%)
Jul 10, 2018 0.5400 0.5626 0.5350 0.5610 1,176,101 +0.01(+1.45%)
Jul 09, 2018 0.5540 0.5590 0.5300 0.5530 1,401,467 -0.00(-0.32%)
Jul 06, 2018 0.5210 0.5549 0.5100 0.5548 1,609,858 +0.03(+6.49%)
Jul 05, 2018 0.5526 0.5087 0.5210 1,371,694 -0.02(-3.18%)
Jul 03, 2018 0.5381 0.5381 0.5381 0 -0.03(-5.38%)
Jul 02, 2018 0.5792 0.5850 0.5500 0.5687 731,954 +0.01(+1.55%)
Jun 29, 2018 0.5999 0.5421 0.5600 1,307,968 -0.03(-5.08%)
Jun 28, 2018 0.5624 0.6445 0.5500 0.5900 3,664,327 +0.04(+7.27%)
Jun 27, 2018 0.5500 0.5751 0.5403 0.5500 1,524,310 +0.00(+0.00%)
Jun 26, 2018 0.5300 0.5636 0.5235 0.5500 1,358,389 +0.02(+3.77%)
Jun 25, 2018 0.5305 0.5608 0.5210 0.5300 1,712,257 +0.01(+1.83%)
Jun 22, 2018 0.5436 0.5650 0.5200 0.5205 17,672,888 -0.03(-4.90%)
Jun 21, 2018 0.5400 0.5626 0.5250 0.5473 1,938,170 -0.00(-0.05%)
Jun 20, 2018 0.5555 0.5774 0.5250 0.5476 1,511,231 -0.01(-1.40%)
Jun 19, 2018 0.5600 0.5762 0.5250 0.5554 1,387,743 -0.00(-0.16%)
Jun 18, 2018 0.5307 0.5569 0.5100 0.5563 1,803,259 +0.04(+6.98%)
Jun 15, 2018 0.5242 0.5000 0.5200 2,557,930 -0.00(-0.80%)
Jun 14, 2018 0.5500 0.5608 0.5110 0.5242 1,297,476 -0.03(-4.64%)
Jun 13, 2018 0.6000 0.6098 0.5300 0.5497 2,562,738 -0.05(-7.95%)
Jun 12, 2018 0.6000 0.6106 0.5900 0.5972 1,025,358 -0.00(-0.47%)
Jun 11, 2018 0.6300 0.6410 0.5875 0.6000 2,744,892 -0.03(-4.76%)
Jun 08, 2018 0.6583 0.6800 0.6220 0.6300 693,055 -0.02(-3.45%)
Jun 07, 2018 0.6897 0.6897 0.6364 0.6525 765,364 +0.00(+0.37%)
Jun 06, 2018 0.6674 0.6300 0.6501 722,578 -0.02(-2.67%)
Jun 05, 2018 0.6300 0.6750 0.6250 0.6679 1,148,401 +0.04(+6.00%)
Jun 04, 2018 0.6500 0.6696 0.6300 0.6301 892,879 -0.03(-4.53%)
Jun 01, 2018 0.6642 0.6797 0.6319 0.6600 668,010 +0.00(+0.00%)
May 31, 2018 0.6700 0.7016 0.6600 0.6600 950,041 -0.03(-4.20%)
May 30, 2018 0.6710 0.7086 0.6600 0.6889 1,758,479 +0.02(+2.82%)
May 29, 2018 0.6437 0.6800 0.6417 0.6700 717,046 +0.01(+1.52%)
May 25, 2018 0.6600 0.6600 0.6600 0 -0.02(-2.22%)
May 24, 2018 0.7053 0.7053 0.6600 0.6750 683,060 -0.01(-1.40%)
May 23, 2018 0.7200 0.7200 0.6600 0.6846 1,293,556 -0.02(-2.20%)
May 22, 2018 0.7200 0.7480 0.6900 0.7000 1,312,986 -0.02(-2.78%)
May 21, 2018 0.7500 0.7600 0.7026 0.7200 1,229,047 -0.04(-5.01%)
May 18, 2018 0.7643 0.7896 0.7390 0.7580 1,746,583 +0.00(+0.65%)
May 17, 2018 0.7200 0.7600 0.7200 0.7531 1,264,713 +0.03(+3.82%)
May 16, 2018 0.7300 0.7548 0.7051 0.7254 702,088 +0.00(+0.26%)
May 15, 2018 0.7500 0.7800 0.7118 0.7235 957,917 -0.04(-4.75%)
May 14, 2018 0.7500 0.7961 0.7401 0.7596 1,161,400 +0.03(+4.03%)
May 11, 2018 0.7600 0.8245 0.7199 0.7302 1,519,697 -0.07(-8.71%)
May 10, 2018 0.8000 0.8602 0.7500 0.7999 3,029,746 +0.00(+0.48%)
May 09, 2018 0.6700 0.8000 0.6500 0.7961 3,280,237 +0.15(+22.44%)
May 08, 2018 0.6774 0.6886 0.6354 0.6502 1,886,290 -0.03(-4.02%)
May 07, 2018 0.6600 0.7159 0.6600 0.6774 1,440,029 +0.03(+4.06%)
May 04, 2018 0.6650 0.6780 0.6300 0.6510 894,771 +0.01(+1.45%)
May 03, 2018 0.6600 0.6772 0.6300 0.6417 1,127,027 -0.03(-4.48%)
May 02, 2018 0.6560 0.6800 0.6529 0.6718 732,759 +0.01(+1.74%)
May 01, 2018 0.6800 0.7050 0.6470 0.6603 1,134,001 -0.02(-2.90%)
Apr 30, 2018 0.7000 0.7135 0.6800 0.6800 442,252 -0.01(-0.87%)
Apr 27, 2018 0.7065 0.7200 0.6800 0.6860 361,640 -0.03(-4.14%)
Apr 26, 2018 0.6910 0.7199 0.6700 0.7156 354,911 +0.02(+2.62%)
Apr 25, 2018 0.7010 0.7195 0.6804 0.6973 978,026 +0.00(+0.20%)
Apr 24, 2018 0.7100 0.7345 0.6910 0.6959 534,635 -0.02(-3.23%)
Apr 23, 2018 0.7400 0.7507 0.6900 0.7191 591,043 -0.02(-2.68%)
Apr 20, 2018 0.7300 0.7812 0.7100 0.7389 725,472 -0.01(-1.35%)
Apr 19, 2018 0.7652 0.7900 0.7300 0.7490 1,186,431 +0.00(+0.12%)
Apr 18, 2018 0.7350 0.7894 0.7326 0.7481 1,613,486 +0.02(+2.48%)
Apr 17, 2018 0.7085 0.7399 0.6900 0.7300 631,846 +0.03(+4.46%)
Apr 16, 2018 0.7185 0.7431 0.6914 0.6988 763,440 -0.03(-4.05%)
Apr 13, 2018 0.7250 0.7400 0.6700 0.7283 1,104,953 +0.02(+3.33%)
Apr 12, 2018 0.7448 0.7470 0.6900 0.7048 772,382 -0.02(-3.24%)
Apr 11, 2018 0.6968 0.7395 0.6700 0.7284 1,028,984 +0.06(+9.73%)
Apr 10, 2018 0.6415 0.6940 0.6350 0.6638 982,745 +0.03(+4.80%)
Apr 09, 2018 0.6400 0.6650 0.6210 0.6334 331,568 +0.01(+1.56%)
Apr 06, 2018 0.6245 0.6770 0.6055 0.6237 948,742 -0.03(-4.56%)
Apr 05, 2018 0.6200 0.6794 0.5815 0.6535 694,531 +0.04(+7.25%)
Apr 04, 2018 0.6258 0.6435 0.6000 0.6093 745,417 -0.03(-4.81%)
Apr 03, 2018 0.6397 0.6561 0.6021 0.6401 588,307 +0.01(+1.78%)
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.