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 (%)
Jul 29, 2016 0.8801 0.9200 0.8801 0.9159 264,211 +0.02(+2.68%)
Jul 28, 2016 0.9499 0.9499 0.8800 0.8920 358,625 -0.04(-4.22%)
Jul 27, 2016 0.9151 0.9500 0.8887 0.9313 704,831 +0.02(+2.33%)
Jul 26, 2016 0.9000 0.9290 0.9000 0.9101 387,663 +0.01(+1.12%)
Jul 25, 2016 0.9900 1.010 0.8950 0.9000 1,403,106 -0.10(-9.83%)
Jul 22, 2016 1.000 1.010 0.9502 0.9981 517,532 +0.02(+1.85%)
Jul 21, 2016 1.010 1.050 0.9603 0.9800 655,197 -0.02(-1.99%)
Jul 20, 2016 1.030 1.030 0.9700 0.9999 747,654 -0.03(-2.92%)
Jul 19, 2016 1.020 1.060 1.000 1.030 1,039,047 +0.01(+0.98%)
Jul 18, 2016 0.9799 1.030 0.9381 1.020 749,579 +0.04(+4.07%)
Jul 15, 2016 0.9986 1.010 0.9650 0.9801 482,042 +0.01(+1.04%)
Jul 14, 2016 1.000 1.020 0.9700 0.9700 474,015 -0.00(-0.30%)
Jul 13, 2016 0.9699 1.010 0.9628 0.9729 499,752 -0.02(-1.73%)
Jul 12, 2016 0.9900 1.040 0.9700 0.9900 1,250,424 +0.03(+3.13%)
Jul 11, 2016 0.9500 0.9800 0.9427 0.9600 619,515 +0.02(+2.13%)
Jul 08, 2016 0.9400 0.9404 0.9404 0.9400 1,185,409 -0.00(-0.04%)
Jul 07, 2016 1.000 1.060 0.9400 0.9404 1,327,861 -0.05(-5.01%)
Jul 06, 2016 1.000 1.040 0.9700 0.9900 629,397 -0.03(-2.94%)
Jul 05, 2016 1.090 1.090 0.9500 1.020 2,208,793 -0.09(-8.11%)
Jul 01, 2016 1.070 1.110 1.110 1.110 896,100 +0.01(+0.91%)
Jun 30, 2016 1.020 1.130 1.020 1.100 1,048,763 +0.05(+4.76%)
Jun 29, 2016 1.010 1.150 0.9800 1.050 1,916,114 +0.07(+7.14%)
Jun 28, 2016 0.9500 1.030 0.9336 0.9800 1,159,530 +0.06(+6.52%)
Jun 27, 2016 1.030 1.070 0.9098 0.9200 3,008,417 -0.13(-12.38%)
Jun 24, 2016 1.020 1.150 1.010 1.050 12,705,348 -0.09(-7.89%)
Jun 23, 2016 0.9900 1.150 0.9421 1.140 3,417,542 +0.17(+17.19%)
Jun 22, 2016 0.9790 0.9997 0.9299 0.9728 1,062,594 +0.02(+2.40%)
Jun 21, 2016 0.9680 0.9700 0.9100 0.9500 1,086,273 +0.01(+0.58%)
Jun 20, 2016 0.9650 1.000 0.9200 0.9445 1,444,541 +0.02(+2.66%)
Jun 17, 2016 0.8650 0.9200 0.8600 0.9200 914,694 +0.06(+6.73%)
Jun 16, 2016 0.8700 0.9000 0.8502 0.8620 774,975 -0.03(-3.15%)
Jun 15, 2016 0.8916 0.9200 0.8624 0.8900 650,704 -0.01(-1.60%)
Jun 14, 2016 0.9000 0.9200 0.8700 0.9045 878,050 -0.00(-0.37%)
Jun 13, 2016 0.8800 0.9350 0.8251 0.9079 1,210,554 +0.01(+1.42%)
Jun 10, 2016 0.9328 0.9500 0.8820 0.8952 5,075,771 -0.05(-5.19%)
Jun 09, 2016 0.9700 0.9780 0.9315 0.9442 996,540 -0.02(-1.70%)
Jun 08, 2016 0.9600 0.9800 0.9128 0.9605 1,027,813 +0.02(+1.70%)
Jun 07, 2016 0.9600 0.9744 0.9400 0.9444 1,040,685 -0.01(-0.59%)
Jun 06, 2016 0.9400 0.9800 0.9233 0.9500 1,268,352 +0.00(+0.42%)
Jun 03, 2016 0.9679 0.9798 0.9041 0.9460 753,844 -0.01(-1.46%)
Jun 02, 2016 0.9300 0.9620 0.9100 0.9600 1,028,929 +0.03(+3.15%)
Jun 01, 2016 0.9100 0.9497 0.8900 0.9307 629,155 +0.01(+1.16%)
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.