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 (%)
Sep 30, 2014 6.270 6.350 5.850 5.870 3,871,233 -0.41(-6.53%)
Sep 29, 2014 6.070 6.360 6.040 6.280 1,422,461 +0.12(+1.95%)
Sep 26, 2014 6.190 6.250 6.032 6.160 1,981,461 -0.03(-0.48%)
Sep 25, 2014 6.320 6.510 6.030 6.190 1,950,452 -0.09(-1.43%)
Sep 24, 2014 6.070 6.360 6.010 6.280 2,153,143 +0.21(+3.46%)
Sep 23, 2014 6.000 6.280 6.000 6.070 1,593,227 +0.07(+1.17%)
Sep 22, 2014 6.270 6.270 5.960 6.000 3,511,573 -0.25(-4.00%)
Sep 19, 2014 6.590 6.770 6.240 6.250 13,845,745 -0.27(-4.14%)
Sep 18, 2014 6.630 6.800 6.492 6.520 2,861,856 -0.19(-2.83%)
Sep 17, 2014 6.840 6.840 6.565 6.710 2,064,919 -0.14(-2.04%)
Sep 16, 2014 7.070 7.390 6.790 6.850 3,206,894 -0.79(-10.34%)
Sep 15, 2014 7.910 7.910 7.450 7.640 1,088,583 -0.11(-1.42%)
Sep 12, 2014 7.840 7.890 7.670 7.750 877,026 -0.09(-1.15%)
Sep 11, 2014 7.330 7.950 7.100 7.840 1,582,425 +0.52(+7.10%)
Sep 10, 2014 7.180 7.380 7.000 7.320 553,119 +0.12(+1.67%)
Sep 09, 2014 7.460 7.500 7.050 7.200 805,833 -0.26(-3.49%)
Sep 08, 2014 7.610 7.630 7.330 7.460 775,413 +0.08(+1.08%)
Sep 05, 2014 7.070 7.405 7.070 7.380 445,480 +0.24(+3.36%)
Sep 04, 2014 7.600 7.600 7.000 7.140 812,577 -0.35(-4.67%)
Sep 03, 2014 7.670 7.780 7.450 7.490 341,055 -0.12(-1.58%)
Sep 02, 2014 7.880 7.920 7.360 7.610 597,798 -0.25(-3.18%)
Aug 29, 2014 7.610 7.860 7.860 7.860 469,700 +0.28(+3.69%)
Aug 28, 2014 7.500 7.590 7.390 7.580 574,576 +0.06(+0.80%)
Aug 27, 2014 7.650 7.720 7.480 7.520 401,634 -0.10(-1.31%)
Aug 26, 2014 7.720 7.760 7.400 7.620 827,716 +0.07(+0.93%)
Aug 25, 2014 7.340 7.600 7.220 7.550 809,267 +0.27(+3.71%)
Aug 22, 2014 7.480 7.480 7.280 7.280 380,891 -0.17(-2.28%)
Aug 21, 2014 7.330 7.530 7.070 7.450 710,392 +0.11(+1.50%)
Aug 20, 2014 7.390 7.470 7.280 7.340 588,757 -0.06(-0.81%)
Aug 19, 2014 7.400 7.591 7.320 7.400 575,629 +0.05(+0.68%)
Aug 18, 2014 7.260 7.320 7.100 7.350 778,118 +0.11(+1.52%)
Aug 15, 2014 7.200 7.275 7.040 7.240 672,256 +0.20(+2.84%)
Aug 14, 2014 7.200 7.420 7.010 7.040 876,245 -0.02(-0.28%)
Aug 13, 2014 7.340 7.450 7.020 7.060 729,552 -0.24(-3.29%)
Aug 12, 2014 7.760 7.760 7.252 7.300 824,745 -0.46(-5.93%)
Aug 11, 2014 7.550 8.240 7.410 7.760 1,720,241 +0.32(+4.30%)
Aug 08, 2014 6.410 7.250 6.400 7.440 1,882,647 +1.23(+19.81%)
Aug 07, 2014 6.380 6.403 5.895 6.210 1,639,824 -0.10(-1.58%)
Aug 06, 2014 6.170 6.560 6.150 6.310 649,552 -0.02(-0.32%)
Aug 05, 2014 6.580 6.690 6.130 6.330 1,359,038 -0.32(-4.81%)
Aug 04, 2014 6.560 6.850 6.360 6.650 890,323 +0.06(+0.91%)
Aug 01, 2014 6.730 6.780 6.350 6.590 1,551,602 -0.03(-0.45%)
Jul 31, 2014 6.850 7.010 6.610 6.620 1,531,292 -0.41(-5.83%)
Jul 30, 2014 7.310 7.320 6.940 7.030 1,227,671 -0.20(-2.77%)
Jul 29, 2014 7.260 7.470 7.110 7.230 917,740 -0.03(-0.41%)
Jul 28, 2014 7.740 7.800 7.243 7.260 1,153,309 -0.47(-6.08%)
Jul 25, 2014 8.070 8.070 7.690 7.730 785,122 -0.38(-4.69%)
Jul 24, 2014 8.110 8.180 8.000 8.110 537,146 +0.01(+0.12%)
Jul 23, 2014 8.280 8.290 7.980 8.100 811,625 -0.14(-1.70%)
Jul 22, 2014 8.360 8.360 8.180 8.240 756,053 +0.13(+1.60%)
Jul 21, 2014 8.020 8.280 7.900 8.110 442,199 +0.01(+0.12%)
Jul 18, 2014 7.990 8.160 7.850 8.100 703,133 +0.19(+2.40%)
Jul 17, 2014 8.260 8.410 7.850 7.910 971,932 -0.15(-1.86%)
Jul 16, 2014 7.970 8.100 7.680 8.060 998,480 +0.20(+2.54%)
Jul 15, 2014 8.400 8.410 7.800 7.860 1,552,802 -0.55(-6.54%)
Jul 14, 2014 8.190 8.430 8.150 8.410 717,580 +0.34(+4.21%)
Jul 11, 2014 8.140 8.270 8.000 8.070 582,326 -0.11(-1.34%)
Jul 10, 2014 8.120 8.280 7.900 8.180 1,001,900 -0.27(-3.20%)
Jul 09, 2014 8.150 8.460 8.110 8.450 601,324 +0.32(+3.94%)
Jul 08, 2014 8.390 8.390 7.980 8.130 1,228,324 -0.19(-2.28%)
Jul 07, 2014 8.550 8.600 8.240 8.320 1,259,672 -0.32(-3.70%)
Jul 03, 2014 8.380 8.640 8.640 8.640 623,100 +0.27(+3.23%)
Jul 02, 2014 8.420 8.490 8.250 8.370 718,781 -0.09(-1.06%)
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.