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, 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%)
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.