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 (%)
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%)
May 01, 2015 3.630 3.790 3.570 3.790 820,788 +0.16(+4.41%)
Apr 30, 2015 3.730 3.770 3.580 3.630 1,253,356 -0.11(-2.94%)
Apr 29, 2015 3.440 3.780 3.421 3.740 1,104,909 +0.25(+7.16%)
Apr 28, 2015 3.400 3.510 3.395 3.490 465,936 +0.11(+3.25%)
Apr 27, 2015 3.300 3.440 3.270 3.380 725,293 +0.08(+2.42%)
Apr 24, 2015 3.360 3.360 3.250 3.300 490,441 -0.04(-1.20%)
Apr 23, 2015 3.420 3.440 3.320 3.340 574,733 -0.10(-2.91%)
Apr 22, 2015 3.510 3.530 3.360 3.440 649,604 -0.06(-1.71%)
Apr 21, 2015 3.490 3.500 3.350 3.500 926,644 +0.05(+1.45%)
Apr 20, 2015 3.260 3.490 3.190 3.450 1,237,141 +0.25(+7.81%)
Apr 17, 2015 3.220 3.264 3.100 3.200 592,991 -0.04(-1.23%)
Apr 16, 2015 3.270 3.350 3.180 3.240 767,207 -0.03(-0.92%)
Apr 15, 2015 3.080 3.340 3.020 3.270 1,614,313 +0.22(+7.21%)
Apr 14, 2015 2.860 3.060 2.860 3.050 859,022 +0.16(+5.54%)
Apr 13, 2015 2.890 2.935 2.800 2.890 458,299 +0.02(+0.70%)
Apr 10, 2015 3.040 3.040 2.860 2.870 615,223 -0.13(-4.33%)
Apr 09, 2015 2.910 3.010 2.910 3.000 518,801 +0.07(+2.39%)
Apr 08, 2015 2.980 2.980 2.875 2.930 672,757 -0.05(-1.68%)
Apr 07, 2015 2.790 2.980 2.750 2.980 1,026,053 +0.18(+6.43%)
Apr 06, 2015 2.730 2.820 2.650 2.800 580,023 +0.11(+4.09%)
Apr 02, 2015 2.610 2.690 2.690 2.690 371,800 +0.04(+1.51%)
Apr 01, 2015 2.590 2.710 2.580 2.650 524,170 +0.03(+1.15%)
Mar 31, 2015 2.670 2.690 2.590 2.620 616,853 -0.07(-2.60%)
Mar 30, 2015 2.610 2.700 2.590 2.690 400,916 +0.07(+2.67%)
Mar 27, 2015 2.710 2.710 2.600 2.620 330,228 -0.12(-4.38%)
Mar 26, 2015 2.750 2.840 2.670 2.740 684,648 +0.04(+1.48%)
Mar 25, 2015 2.710 2.750 2.600 2.700 624,735 +0.02(+0.75%)
Mar 24, 2015 2.620 2.700 2.530 2.680 748,118 +0.01(+0.37%)
Mar 23, 2015 2.650 2.700 2.600 2.670 719,343 +0.04(+1.52%)
Mar 20, 2015 2.580 2.630 2.570 2.630 755,913 +0.08(+3.14%)
Mar 19, 2015 2.550 2.650 2.524 2.550 535,018 -0.06(-2.30%)
Mar 18, 2015 2.400 2.620 2.340 2.610 933,754 +0.17(+6.97%)
Mar 17, 2015 2.440 2.500 2.330 2.440 892,222 +0.15(+6.55%)
Mar 16, 2015 2.200 2.300 2.160 2.290 1,028,704 +0.04(+1.78%)
Mar 13, 2015 2.290 2.420 2.250 2.250 1,604,488 -0.13(-5.46%)
Mar 12, 2015 2.390 2.400 2.300 2.380 735,105 +0.01(+0.42%)
Mar 11, 2015 2.420 2.455 2.310 2.370 728,703 -0.08(-3.27%)
Mar 10, 2015 2.500 2.540 2.400 2.450 576,358 -0.16(-6.13%)
Mar 09, 2015 2.810 2.950 2.510 2.610 1,086,071 -0.19(-6.79%)
Mar 06, 2015 2.830 2.900 2.800 2.800 370,947 -0.09(-3.11%)
Mar 05, 2015 2.830 2.930 2.750 2.890 512,076 +0.04(+1.40%)
Mar 04, 2015 2.780 2.870 2.700 2.850 694,412 +0.07(+2.52%)
Mar 03, 2015 2.890 2.950 2.750 2.780 1,016,839 -0.15(-5.12%)
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.