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, 2017 1.120 1.135 1.080 1.120 1,082,878 +0.00(+0.00%)
May 30, 2017 1.100 1.130 1.090 1.120 818,275 +0.02(+1.82%)
May 26, 2017 1.160 1.190 1.100 1.100 3,457,938 -0.04(-3.51%)
May 25, 2017 1.200 1.260 1.110 1.140 3,185,596 -0.06(-5.00%)
May 24, 2017 1.240 1.245 1.180 1.200 1,292,869 -0.03(-2.44%)
May 23, 2017 1.220 1.260 1.190 1.230 1,846,625 +0.02(+1.65%)
May 22, 2017 1.100 1.240 1.100 1.210 2,411,947 +0.12(+11.01%)
May 19, 2017 1.140 1.190 1.090 1.090 2,616,875 -0.04(-3.54%)
May 18, 2017 1.020 1.155 1.020 1.130 2,570,117 +0.10(+9.71%)
May 17, 2017 1.070 1.110 1.010 1.030 3,143,740 -0.04(-3.74%)
May 16, 2017 1.170 1.200 1.060 1.070 3,289,237 -0.09(-7.76%)
May 15, 2017 1.210 1.250 1.150 1.160 1,674,189 +0.01(+0.87%)
May 12, 2017 1.200 1.230 1.140 1.150 1,504,996 -0.05(-4.17%)
May 11, 2017 1.310 1.370 1.200 1.200 3,965,679 -0.12(-9.09%)
May 10, 2017 1.380 1.400 1.320 1.320 1,277,525 -0.03(-2.22%)
May 09, 2017 1.290 1.380 1.250 1.350 1,260,906 +0.06(+4.65%)
May 08, 2017 1.300 1.340 1.250 1.290 732,953 -0.02(-1.53%)
May 05, 2017 1.180 1.330 1.170 1.310 1,481,574 +0.13(+11.02%)
May 04, 2017 1.170 1.260 1.060 1.180 3,750,197 -0.01(-0.84%)
May 03, 2017 1.190 1.210 1.160 1.190 2,208,122 +0.00(+0.00%)
May 02, 2017 1.260 1.280 1.155 1.190 3,571,013 -0.07(-5.56%)
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.