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 (%)
Jan 29, 2016 1.230 1.260 1.140 1.190 560,950 +0.00(+0.00%)
Jan 28, 2016 1.190 1.220 1.130 1.190 373,132 +0.07(+6.25%)
Jan 27, 2016 1.090 1.170 1.070 1.120 362,031 +0.01(+0.90%)
Jan 26, 2016 1.080 1.130 1.045 1.110 509,470 +0.06(+5.71%)
Jan 25, 2016 1.180 1.200 1.050 1.050 523,725 -0.15(-12.50%)
Jan 22, 2016 1.240 1.350 1.190 1.200 898,256 -0.03(-2.44%)
Jan 21, 2016 1.050 1.230 1.040 1.230 1,017,864 +0.16(+14.95%)
Jan 20, 2016 0.9800 1.070 0.8900 1.070 1,068,308 +0.05(+4.90%)
Jan 19, 2016 1.180 1.190 1.010 1.020 497,961 -0.14(-12.07%)
Jan 15, 2016 1.130 1.160 1.160 1.160 779,400 -0.06(-4.92%)
Jan 14, 2016 1.160 1.250 1.100 1.220 1,005,043 +0.08(+7.02%)
Jan 13, 2016 1.080 1.180 1.000 1.140 1,752,184 +0.06(+5.56%)
Jan 12, 2016 1.090 1.100 0.9201 1.080 1,506,696 +0.12(+12.49%)
Jan 11, 2016 1.060 1.060 0.9365 0.9601 1,288,069 -0.14(-12.72%)
Jan 08, 2016 1.060 1.120 1.010 1.100 1,614,843 +0.04(+3.77%)
Jan 07, 2016 1.050 1.090 1.050 1.060 462,410 -0.03(-2.75%)
Jan 06, 2016 1.150 1.150 1.050 1.090 863,791 -0.08(-6.84%)
Jan 05, 2016 1.260 1.266 1.160 1.170 811,634 -0.06(-4.88%)
Jan 04, 2016 1.300 1.380 1.230 1.230 943,997 -0.08(-6.11%)
Dec 31, 2015 1.260 1.310 1.310 1.310 681,200 +0.03(+2.34%)
Dec 30, 2015 1.380 1.450 1.260 1.280 1,356,446 -0.14(-9.86%)
Dec 29, 2015 1.440 1.540 1.390 1.420 1,129,545 +0.02(+1.43%)
Dec 28, 2015 1.420 1.445 1.380 1.400 493,774 -0.08(-5.41%)
Dec 24, 2015 1.450 1.480 1.480 1.480 265,200 +0.04(+2.78%)
Dec 23, 2015 1.340 1.460 1.339 1.440 884,756 +0.13(+9.92%)
Dec 22, 2015 1.290 1.330 1.250 1.310 364,616 +0.01(+0.77%)
Dec 21, 2015 1.320 1.332 1.260 1.300 432,767 +0.00(+0.00%)
Dec 18, 2015 1.290 1.360 1.220 1.300 876,114 +0.01(+0.78%)
Dec 17, 2015 1.470 1.480 1.290 1.290 1,535,324 +0.02(+1.57%)
Dec 16, 2015 1.300 1.310 1.240 1.270 479,688 -0.02(-1.55%)
Dec 15, 2015 1.300 1.310 1.260 1.290 534,533 +0.03(+2.38%)
Dec 14, 2015 1.320 1.340 1.250 1.260 700,900 -0.08(-5.97%)
Dec 11, 2015 1.300 1.410 1.300 1.340 611,580 -0.07(-4.96%)
Dec 10, 2015 1.340 1.460 1.310 1.410 715,559 +0.05(+3.68%)
Dec 09, 2015 1.350 1.610 1.340 1.360 2,052,303 +0.03(+2.26%)
Dec 08, 2015 1.170 1.400 1.170 1.330 980,549 +0.07(+5.56%)
Dec 07, 2015 1.200 1.290 1.150 1.260 1,116,220 +0.03(+2.44%)
Dec 04, 2015 1.170 1.260 1.100 1.230 1,468,837 +0.05(+4.24%)
Dec 03, 2015 1.090 1.250 1.090 1.180 1,735,938 +0.13(+12.38%)
Dec 02, 2015 1.080 1.120 1.040 1.050 792,505 -0.04(-3.67%)
Dec 01, 2015 1.170 1.170 1.060 1.090 963,501 -0.01(-0.91%)
Nov 30, 2015 1.200 1.200 1.100 1.100 1,334,040 -0.07(-5.98%)
Nov 27, 2015 1.200 1.210 1.150 1.170 257,086 -0.08(-6.40%)
Nov 25, 2015 1.220 1.250 1.250 1.250 731,000 +0.03(+2.46%)
Nov 24, 2015 1.230 1.250 1.205 1.220 727,758 +0.01(+0.83%)
Nov 23, 2015 1.260 1.260 1.210 1.210 333,632 +0.00(+0.00%)
Nov 20, 2015 1.340 1.350 1.160 1.210 1,132,065 -0.12(-9.02%)
Nov 19, 2015 1.420 1.451 1.330 1.330 475,536 -0.11(-7.64%)
Nov 18, 2015 1.460 1.470 1.350 1.440 473,331 +0.01(+0.70%)
Nov 17, 2015 1.480 1.480 1.380 1.430 296,710 -0.02(-1.38%)
Nov 16, 2015 1.490 1.530 1.430 1.450 404,514 -0.01(-0.68%)
Nov 13, 2015 1.370 1.500 1.370 1.460 457,861 +0.06(+4.29%)
Nov 12, 2015 1.510 1.540 1.380 1.400 641,546 -0.13(-8.50%)
Nov 11, 2015 1.630 1.630 1.520 1.530 543,045 -0.12(-7.27%)
Nov 10, 2015 1.640 1.660 1.580 1.650 188,863 +0.01(+0.61%)
Nov 09, 2015 1.680 1.700 1.580 1.640 375,814 -0.03(-1.80%)
Nov 06, 2015 1.650 1.775 1.640 1.670 534,941 -0.01(-0.60%)
Nov 05, 2015 1.730 1.800 1.670 1.680 358,939 -0.06(-3.45%)
Nov 04, 2015 1.750 1.800 1.650 1.740 617,001 +0.02(+1.16%)
Nov 03, 2015 1.690 1.780 1.655 1.720 582,654 +0.02(+1.18%)
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.