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 (%)
Aug 31, 2016 0.9906 1.000 0.9200 0.9300 712,525 -0.02(-2.11%)
Aug 30, 2016 0.9600 0.9900 0.9100 0.9500 1,777,297 +0.00(+0.02%)
Aug 29, 2016 0.9300 0.9596 0.9000 0.9498 667,415 +0.03(+3.25%)
Aug 26, 2016 0.9001 0.9250 0.8800 0.9199 763,493 +0.03(+3.35%)
Aug 25, 2016 0.9100 0.9100 0.8586 0.8901 1,007,553 -0.00(-0.49%)
Aug 24, 2016 0.9081 0.9300 0.8631 0.8945 829,936 -0.03(-2.76%)
Aug 23, 2016 0.8801 0.9300 0.8600 0.9199 914,726 +0.04(+4.06%)
Aug 22, 2016 0.8982 0.8982 0.8600 0.8840 440,720 -0.01(-1.24%)
Aug 19, 2016 0.9199 0.9300 0.8800 0.8951 704,954 -0.03(-3.49%)
Aug 18, 2016 0.9471 0.9650 0.9202 0.9275 1,094,086 -0.01(-1.32%)
Aug 17, 2016 0.8999 0.9400 0.8904 0.9399 640,963 +0.04(+4.55%)
Aug 16, 2016 0.8927 0.9399 0.8926 0.8990 523,993 +0.01(+0.72%)
Aug 15, 2016 0.9001 0.9100 0.8832 0.8926 632,295 +0.00(+0.27%)
Aug 12, 2016 0.9100 0.9285 0.8800 0.8902 304,243 -0.01(-0.70%)
Aug 11, 2016 0.9189 0.9369 0.8730 0.8965 772,890 -0.00(-0.39%)
Aug 10, 2016 0.9299 0.9299 0.8610 0.9000 688,381 -0.00(-0.32%)
Aug 09, 2016 0.9401 0.9407 0.8800 0.9029 653,377 -0.04(-4.66%)
Aug 08, 2016 0.9302 0.9700 0.9211 0.9470 512,819 +0.01(+0.76%)
Aug 05, 2016 0.9201 0.9800 0.9200 0.9399 1,244,831 -0.01(-1.05%)
Aug 04, 2016 0.9599 1.000 0.9343 0.9499 1,984,842 -0.00(-0.02%)
Aug 03, 2016 0.8799 1.030 0.8433 0.9501 2,050,664 +0.08(+8.58%)
Aug 02, 2016 0.8799 0.8983 0.8401 0.8750 468,124 +0.02(+2.05%)
Aug 01, 2016 0.8822 0.9000 0.8300 0.8574 736,696 -0.06(-6.39%)
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%)
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.