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 (%)
Jun 30, 2014 8.570 8.710 8.200 8.710 2,029,802 +0.16(+1.87%)
Jun 27, 2014 8.550 8.630 8.380 8.550 1,394,586 +0.04(+0.47%)
Jun 26, 2014 8.780 8.830 8.430 8.510 782,561 -0.25(-2.85%)
Jun 25, 2014 8.350 8.950 8.300 8.760 1,239,971 +0.29(+3.42%)
Jun 24, 2014 9.100 9.100 8.420 8.470 1,887,075 -0.52(-5.78%)
Jun 23, 2014 8.900 9.100 8.630 8.990 1,659,134 +0.10(+1.12%)
Jun 20, 2014 8.360 8.950 8.330 8.890 11,326,098 +0.59(+7.11%)
Jun 19, 2014 8.430 8.440 7.960 8.300 1,634,528 -0.01(-0.12%)
Jun 18, 2014 8.000 8.350 8.000 8.310 1,939,869 +0.36(+4.53%)
Jun 17, 2014 7.680 8.140 7.440 7.950 1,900,605 +0.38(+5.02%)
Jun 16, 2014 7.190 7.740 7.160 7.570 1,310,384 +0.34(+4.70%)
Jun 13, 2014 7.410 7.490 7.150 7.230 1,105,903 -0.16(-2.17%)
Jun 12, 2014 7.520 7.590 7.290 7.390 1,113,385 -0.11(-1.47%)
Jun 11, 2014 7.770 7.800 7.350 7.500 1,080,704 -0.23(-2.98%)
Jun 10, 2014 7.750 7.940 7.700 7.730 1,271,816 +0.41(+5.60%)
Jun 06, 2014 6.970 7.340 6.950 7.320 944,553 +0.40(+5.78%)
Jun 05, 2014 7.190 7.240 6.850 6.920 1,674,856 -0.23(-3.22%)
Jun 04, 2014 7.230 7.240 7.010 7.150 994,283 -0.13(-1.79%)
Jun 03, 2014 7.260 7.385 7.210 7.280 594,306 +0.00(+0.00%)
Jun 02, 2014 7.430 7.600 7.190 7.280 981,964 -0.15(-2.02%)
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%)
May 01, 2014 6.640 6.640 6.250 6.290 829,713 -0.34(-5.13%)
Apr 30, 2014 6.550 6.640 6.350 6.630 1,075,761 +0.01(+0.15%)
Apr 29, 2014 6.300 6.825 6.300 6.620 1,265,144 +0.34(+5.41%)
Apr 28, 2014 6.360 6.430 6.250 6.280 913,137 +0.00(+0.00%)
Apr 25, 2014 6.540 6.540 6.280 6.280 912,905 -0.32(-4.85%)
Apr 24, 2014 6.600 6.810 6.448 6.600 1,276,847 +0.06(+0.92%)
Apr 23, 2014 6.590 6.650 6.420 6.540 1,441,510 -0.08(-1.21%)
Apr 22, 2014 6.440 6.700 6.350 6.620 1,048,093 +0.22(+3.44%)
Apr 21, 2014 6.240 6.500 6.190 6.400 854,453 +0.20(+3.23%)
Apr 17, 2014 6.230 6.200 6.200 6.200 481,800 -0.03(-0.48%)
Apr 16, 2014 6.030 6.340 6.030 6.230 592,334 +0.00(+0.00%)
Apr 15, 2014 6.280 6.390 5.930 6.230 1,020,442 -0.05(-0.80%)
Apr 14, 2014 6.350 6.490 6.180 6.280 668,971 +0.08(+1.29%)
Apr 11, 2014 6.080 6.280 6.060 6.200 492,335 +0.01(+0.16%)
Apr 10, 2014 6.540 6.560 6.145 6.190 899,331 -0.34(-5.21%)
Apr 09, 2014 6.710 6.850 6.495 6.530 970,688 -0.13(-1.95%)
Apr 08, 2014 6.310 6.720 6.270 6.660 2,160,455 +0.33(+5.21%)
Apr 07, 2014 6.070 6.390 5.750 6.330 1,625,847 +0.21(+3.43%)
Apr 04, 2014 6.330 6.450 5.910 6.120 987,008 -0.15(-2.39%)
Apr 03, 2014 6.080 6.590 6.080 6.270 2,174,514 +0.27(+4.50%)
Apr 02, 2014 6.180 6.180 5.890 6.000 826,691 -0.09(-1.48%)
Apr 01, 2014 5.724 6.280 5.724 6.090 2,920,579 +0.62(+11.33%)
Mar 31, 2014 5.150 5.470 5.102 5.470 1,689,616 +0.35(+6.84%)
Mar 28, 2014 5.180 5.250 5.050 5.120 974,078 -0.09(-1.73%)
Mar 27, 2014 5.270 5.370 5.145 5.210 1,117,659 -0.04(-0.76%)
Mar 26, 2014 5.460 5.500 5.250 5.250 960,585 -0.25(-4.55%)
Mar 25, 2014 5.510 5.740 5.420 5.500 581,734 +0.03(+0.55%)
Mar 24, 2014 5.500 5.560 5.220 5.470 739,546 -0.17(-3.01%)
Mar 21, 2014 5.900 5.919 5.600 5.640 1,019,511 -0.21(-3.59%)
Mar 20, 2014 5.810 5.860 5.640 5.850 436,528 +0.04(+0.69%)
Mar 19, 2014 5.970 5.990 5.750 5.810 858,100 -0.20(-3.33%)
Mar 18, 2014 5.610 6.010 5.570 6.010 1,025,207 +0.42(+7.51%)
Mar 17, 2014 5.210 5.605 5.210 5.590 1,160,053 +0.42(+8.12%)
Mar 14, 2014 5.350 5.510 5.130 5.170 3,314,366 -0.85(-14.12%)
Mar 13, 2014 6.020 6.080 5.660 6.020 909,224 +0.01(+0.17%)
Mar 12, 2014 5.650 6.180 5.550 6.010 902,116 +0.33(+5.81%)
Mar 11, 2014 6.120 6.120 5.655 5.680 961,427 -0.41(-6.73%)
Mar 10, 2014 6.220 6.250 6.040 6.090 515,854 -0.12(-1.93%)
Mar 07, 2014 6.190 6.250 6.060 6.210 335,110 +0.07(+1.14%)
Mar 06, 2014 6.250 6.330 6.080 6.140 535,432 -0.10(-1.60%)
Mar 05, 2014 6.280 6.350 6.090 6.240 849,764 -0.09(-1.42%)
Mar 04, 2014 6.400 6.570 6.310 6.330 834,781 +0.00(+0.00%)
Mar 03, 2014 6.300 6.500 6.130 6.330 902,961 -0.05(-0.78%)
Feb 28, 2014 6.470 6.650 6.300 6.380 643,457 -0.07(-1.09%)
Feb 27, 2014 6.520 6.650 6.350 6.450 849,135 -0.07(-1.07%)
Feb 26, 2014 6.650 6.700 6.500 6.520 338,684 -0.15(-2.25%)
Feb 25, 2014 6.690 6.690 6.460 6.670 661,920 +0.00(+0.00%)
Feb 24, 2014 6.640 6.840 6.490 6.670 644,503 +0.18(+2.77%)
Feb 21, 2014 6.740 6.810 6.400 6.490 845,510 -0.20(-2.99%)
Feb 20, 2014 6.660 6.920 6.660 6.690 726,152 +0.04(+0.60%)
Feb 19, 2014 6.870 7.130 6.520 6.650 1,091,369 -0.41(-5.81%)
Feb 18, 2014 6.870 7.100 6.800 7.060 1,940,477 +0.33(+4.90%)
Feb 14, 2014 6.150 6.730 6.730 6.730 2,661,900 +0.63(+10.33%)
Feb 13, 2014 5.860 6.150 5.785 6.100 824,311 +0.27(+4.63%)
Feb 12, 2014 5.730 5.980 5.730 5.830 707,288 +0.18(+3.19%)
Feb 11, 2014 5.520 5.710 5.500 5.650 491,057 +0.12(+2.17%)
Feb 10, 2014 5.440 5.550 5.300 5.530 464,502 +0.06(+1.10%)
Feb 07, 2014 5.370 5.500 5.120 5.470 949,397 +0.09(+1.67%)
Feb 06, 2014 5.600 5.710 5.350 5.380 762,775 -0.19(-3.41%)
Feb 05, 2014 5.900 5.900 5.330 5.570 1,080,562 -0.36(-6.07%)
Feb 04, 2014 5.900 6.230 5.900 5.930 659,106 +0.11(+1.89%)
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.