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 (%)
Oct 31, 2014 3.870 4.050 3.660 4.000 2,810,760 +0.05(+1.27%)
Oct 30, 2014 4.000 4.040 3.770 3.950 1,186,637 -0.09(-2.23%)
Oct 29, 2014 3.960 4.220 3.885 4.040 2,417,839 +0.10(+2.54%)
Oct 28, 2014 3.760 3.950 3.670 3.940 2,055,035 +0.26(+7.07%)
Oct 27, 2014 3.690 3.870 3.870 3.680 1,335,313 -0.19(-4.91%)
Oct 24, 2014 4.010 4.070 3.790 3.870 1,344,033 -0.16(-3.97%)
Oct 23, 2014 3.910 4.110 3.820 4.030 1,986,747 +0.23(+6.05%)
Oct 22, 2014 4.080 4.320 3.750 3.800 2,298,183 -0.23(-5.71%)
Oct 21, 2014 3.970 4.170 3.900 4.030 1,795,030 +0.09(+2.28%)
Oct 20, 2014 3.900 3.980 3.760 3.940 1,580,078 +0.03(+0.77%)
Oct 17, 2014 4.450 4.670 3.870 3.910 2,533,898 -0.37(-8.64%)
Oct 16, 2014 3.950 4.460 3.750 4.280 2,856,200 +0.22(+5.42%)
Oct 15, 2014 3.580 4.100 3.350 4.060 3,740,317 +0.38(+10.33%)
Oct 14, 2014 3.830 3.930 3.500 3.680 3,443,587 +0.04(+1.10%)
Oct 13, 2014 4.340 4.450 3.630 3.640 4,277,384 -0.71(-16.32%)
Oct 10, 2014 4.820 4.850 4.285 4.350 3,153,381 -0.30(-6.45%)
Oct 09, 2014 5.260 5.260 4.595 4.650 2,463,748 -0.70(-13.08%)
Oct 08, 2014 5.230 5.370 4.660 5.350 3,690,730 +0.07(+1.33%)
Oct 07, 2014 5.220 5.420 5.050 5.280 2,477,397 +0.04(+0.76%)
Oct 06, 2014 5.690 5.830 5.230 5.240 2,136,689 -0.44(-7.75%)
Oct 03, 2014 5.800 5.850 5.580 5.680 863,825 -0.01(-0.18%)
Oct 02, 2014 5.730 5.790 5.170 5.690 5,288,420 -0.15(-2.57%)
Oct 01, 2014 5.900 6.090 5.680 5.840 2,406,078 -0.03(-0.51%)
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%)
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.