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 31, 2015 1.690 1.760 1.650 1.700 654,396 +0.02(+1.19%)
Jul 30, 2015 1.760 1.800 1.670 1.680 524,109 -0.11(-6.15%)
Jul 29, 2015 1.620 1.820 1.600 1.790 762,886 +0.14(+8.48%)
Jul 28, 2015 1.670 1.740 1.560 1.650 1,061,144 +0.01(+0.61%)
Jul 27, 2015 1.650 1.795 1.575 1.640 844,853 -0.02(-1.20%)
Jul 24, 2015 1.850 1.890 1.660 1.660 1,291,029 -0.17(-9.29%)
Jul 23, 2015 1.880 1.925 1.750 1.830 1,977,957 -0.02(-1.08%)
Jul 22, 2015 1.960 1.980 1.830 1.850 1,552,187 -0.15(-7.50%)
Jul 21, 2015 2.040 2.160 1.990 2.000 1,127,812 -0.01(-0.50%)
Jul 20, 2015 2.130 2.160 2.005 2.010 1,360,761 -0.15(-6.94%)
Jul 17, 2015 2.370 2.380 2.150 2.160 1,273,984 -0.22(-9.24%)
Jul 16, 2015 2.440 2.470 2.350 2.380 938,927 -0.08(-3.25%)
Jul 15, 2015 2.580 2.620 2.410 2.460 587,902 -0.15(-5.75%)
Jul 14, 2015 2.450 2.630 2.410 2.610 507,685 +0.13(+5.24%)
Jul 13, 2015 2.480 2.530 2.400 2.480 544,648 -0.02(-0.80%)
Jul 10, 2015 2.510 2.550 2.450 2.500 685,743 +0.03(+1.21%)
Jul 09, 2015 2.500 2.560 2.370 2.470 466,161 +0.02(+0.82%)
Jul 08, 2015 2.490 2.490 2.320 2.450 717,738 -0.05(-2.00%)
Jul 07, 2015 2.490 2.505 2.220 2.500 1,259,518 +0.03(+1.21%)
Jul 06, 2015 2.800 2.800 2.380 2.470 1,865,031 -0.38(-13.33%)
Jul 02, 2015 2.850 2.850 2.850 2.850 898,400 +0.00(+0.00%)
Jul 01, 2015 3.120 3.130 2.830 2.850 917,134 -0.24(-7.77%)
Jun 30, 2015 3.000 3.100 2.905 3.090 822,425 +0.08(+2.66%)
Jun 29, 2015 3.010 3.100 2.980 3.010 643,968 -0.11(-3.53%)
Jun 26, 2015 3.310 3.330 3.060 3.120 2,383,381 -0.22(-6.59%)
Jun 25, 2015 3.320 3.390 3.280 3.340 398,467 -0.01(-0.30%)
Jun 24, 2015 3.250 3.390 3.160 3.350 545,678 +0.09(+2.76%)
Jun 23, 2015 3.180 3.440 3.110 3.260 1,203,014 +0.10(+3.16%)
Jun 22, 2015 3.050 3.180 2.980 3.160 557,872 +0.09(+2.93%)
Jun 19, 2015 3.010 3.106 2.985 3.070 607,914 -0.03(-0.97%)
Jun 18, 2015 3.020 3.110 3.020 3.100 432,934 +0.07(+2.31%)
Jun 17, 2015 3.050 3.160 3.010 3.030 610,226 +0.02(+0.66%)
Jun 16, 2015 2.940 3.030 2.940 3.010 571,596 +0.07(+2.38%)
Jun 15, 2015 2.970 3.030 2.850 2.940 728,415 +0.06(+2.08%)
Jun 12, 2015 2.900 3.000 2.880 2.880 673,438 -0.07(-2.37%)
Jun 11, 2015 2.910 2.950 2.870 2.950 370,630 +0.03(+1.03%)
Jun 10, 2015 2.990 3.020 2.910 2.920 1,030,343 +0.00(+0.00%)
Jun 09, 2015 2.840 2.970 2.840 2.920 554,546 +0.05(+1.74%)
Jun 08, 2015 2.940 2.990 2.810 2.870 639,379 -0.08(-2.71%)
Jun 05, 2015 2.880 3.010 2.850 2.950 598,006 +0.06(+2.08%)
Jun 04, 2015 2.960 3.010 2.860 2.890 492,824 -0.10(-3.34%)
Jun 03, 2015 2.980 3.140 2.970 2.990 524,488 -0.04(-1.32%)
Jun 02, 2015 2.920 3.050 2.900 3.030 520,348 +0.11(+3.77%)
Jun 01, 2015 3.080 3.080 2.900 2.920 560,209 -0.13(-4.26%)
May 29, 2015 2.910 3.070 2.900 3.050 538,813 +0.14(+4.81%)
May 28, 2015 2.970 3.000 2.840 2.910 468,500 -0.09(-3.00%)
May 27, 2015 3.010 3.015 2.850 3.000 459,476 -0.02(-0.66%)
May 26, 2015 3.020 3.020 2.750 3.020 1,183,031 -0.06(-1.95%)
May 22, 2015 3.050 3.080 3.080 3.080 358,800 -0.03(-0.96%)
May 21, 2015 3.080 3.210 3.050 3.110 553,363 +0.03(+0.97%)
May 20, 2015 3.120 3.260 3.020 3.080 597,448 -0.05(-1.60%)
May 19, 2015 3.290 3.290 3.020 3.130 1,663,786 -0.23(-6.85%)
May 18, 2015 3.450 3.450 3.250 3.360 854,189 -0.12(-3.45%)
May 15, 2015 3.440 3.490 3.310 3.480 565,625 +0.02(+0.58%)
May 14, 2015 3.630 3.630 3.430 3.460 488,407 -0.13(-3.62%)
May 13, 2015 3.520 3.650 3.444 3.590 736,047 +0.09(+2.57%)
May 12, 2015 3.430 3.550 3.350 3.500 601,255 +0.11(+3.24%)
May 11, 2015 3.610 3.610 3.350 3.390 752,533 -0.20(-5.57%)
May 08, 2015 3.340 3.610 3.340 3.590 1,115,866 +0.22(+6.53%)
May 07, 2015 3.420 3.480 3.250 3.370 1,267,124 -0.04(-1.17%)
May 06, 2015 3.580 3.590 3.350 3.410 831,615 -0.09(-2.57%)
May 05, 2015 3.680 3.740 3.411 3.500 1,065,468 -0.14(-3.85%)
May 04, 2015 3.790 3.790 3.520 3.640 1,197,288 -0.15(-3.96%)
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.