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 (%)
May 30, 2014 7.830 7.830 7.415 7.430 1,174,677 -0.34(-4.38%)
May 29, 2014 7.500 7.850 7.400 7.770 1,093,309 +0.26(+3.46%)
May 28, 2014 7.730 7.770 7.490 7.510 912,838 -0.21(-2.72%)
May 27, 2014 7.850 7.920 7.560 7.720 1,268,495 +0.07(+0.92%)
May 23, 2014 7.520 7.650 7.650 7.650 966,900 +0.06(+0.79%)
May 22, 2014 7.390 7.600 7.390 7.590 563,442 +0.20(+2.71%)
May 21, 2014 7.320 7.450 7.210 7.390 907,192 +0.20(+2.78%)
May 20, 2014 7.240 7.380 7.050 7.190 1,334,151 -0.15(-2.04%)
May 19, 2014 7.040 7.490 6.980 7.340 2,935,989 +0.41(+5.92%)
May 16, 2014 6.700 6.950 6.660 6.930 1,498,895 +0.23(+3.43%)
May 15, 2014 6.600 6.740 6.500 6.700 998,632 +0.08(+1.21%)
May 14, 2014 6.370 6.750 6.370 6.620 1,268,535 +0.14(+2.16%)
May 13, 2014 6.430 6.540 6.280 6.480 899,993 +0.08(+1.25%)
May 12, 2014 6.250 6.450 6.240 6.400 930,222 +0.16(+2.56%)
May 09, 2014 6.200 6.390 6.130 6.240 1,119,319 -0.01(-0.16%)
May 08, 2014 5.950 6.390 5.950 6.250 2,385,648 +0.08(+1.30%)
May 07, 2014 6.220 6.284 5.950 6.170 1,274,674 -0.02(-0.32%)
May 06, 2014 6.280 6.370 6.130 6.190 907,792 -0.10(-1.59%)
May 05, 2014 6.440 6.450 6.280 6.290 662,364 -0.18(-2.78%)
May 02, 2014 6.490 6.680 6.370 6.470 930,452 +0.18(+2.86%)
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.