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 31, 2016 0.9000 0.9450 0.8801 0.9200 5,255,125 +0.04(+4.55%)
May 27, 2016 0.9400 0.8800 0.8800 0.8800 2,210,300 -0.08(-8.30%)
May 26, 2016 0.9900 0.9998 0.9176 0.9596 1,027,123 -0.01(-0.87%)
May 25, 2016 0.9400 0.9769 0.9260 0.9680 1,624,523 +0.05(+5.22%)
May 24, 2016 0.9200 0.9400 0.8926 0.9200 1,224,439 +0.00(+0.00%)
May 23, 2016 0.9400 0.9500 0.8901 0.9200 1,854,754 -0.00(-0.33%)
May 20, 2016 0.9680 0.9696 0.9100 0.9230 1,960,478 -0.03(-2.84%)
May 19, 2016 0.9800 0.9800 0.9095 0.9500 1,425,818 -0.02(-2.33%)
May 18, 2016 0.9700 1.010 0.9500 0.9727 1,851,819 +0.01(+0.91%)
May 17, 2016 0.9500 0.9777 0.9100 0.9639 2,611,999 +0.01(+1.41%)
May 16, 2016 0.9500 1.005 0.9336 0.9505 2,753,103 +0.03(+3.30%)
May 13, 2016 0.9635 0.9635 0.9199 0.9201 1,248,398 -0.05(-5.14%)
May 12, 2016 0.9801 0.9934 0.8571 0.9700 14,883,010 -0.03(-2.78%)
May 11, 2016 1.060 1.070 0.9800 0.9977 1,219,130 -0.02(-2.19%)
May 10, 2016 1.000 1.020 0.9324 1.020 1,918,912 +0.01(+0.99%)
May 09, 2016 1.260 1.280 0.9800 1.010 3,291,617 -0.27(-21.09%)
May 06, 2016 1.450 1.650 1.235 1.280 4,919,287 -0.89(-41.01%)
May 05, 2016 2.050 2.210 2.030 2.170 1,655,900 +0.16(+7.96%)
May 04, 2016 1.950 2.050 1.920 2.010 1,103,018 +0.05(+2.55%)
May 03, 2016 1.980 1.990 1.910 1.960 1,007,797 -0.07(-3.45%)
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.