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 (%)
Mar 31, 2016 1.110 1.120 1.080 1.100 634,293 -0.03(-2.65%)
Mar 30, 2016 1.100 1.145 1.070 1.130 998,018 +0.03(+2.73%)
Mar 29, 2016 1.030 1.100 1.010 1.100 927,589 +0.06(+5.77%)
Mar 28, 2016 1.080 1.080 1.010 1.040 639,596 -0.05(-4.59%)
Mar 24, 2016 1.030 1.090 1.090 1.090 429,500 +0.02(+1.87%)
Mar 23, 2016 1.070 1.120 1.010 1.070 827,204 -0.08(-6.96%)
Mar 22, 2016 1.130 1.190 1.130 1.150 602,802 -0.01(-0.86%)
Mar 21, 2016 1.180 1.280 1.105 1.160 826,965 -0.07(-5.69%)
Mar 18, 2016 1.250 1.330 1.120 1.230 1,703,915 +0.05(+4.24%)
Mar 17, 2016 1.180 1.210 1.150 1.180 714,402 +0.01(+0.85%)
Mar 16, 2016 1.070 1.190 1.055 1.170 922,830 +0.11(+10.38%)
Mar 15, 2016 1.070 1.100 1.044 1.060 344,735 -0.06(-5.36%)
Mar 14, 2016 1.020 1.120 0.9891 1.120 909,407 +0.01(+0.90%)
Mar 11, 2016 0.9100 1.110 0.8950 1.110 2,118,400 +0.23(+25.48%)
Mar 10, 2016 0.9850 1.020 0.8700 0.8846 782,662 -0.10(-10.19%)
Mar 09, 2016 1.040 1.060 0.9801 0.9850 1,127,317 -0.04(-3.43%)
Mar 08, 2016 1.070 1.070 0.9300 1.020 1,043,855 -0.04(-3.77%)
Mar 07, 2016 1.010 1.070 0.9800 1.060 2,180,127 +0.10(+10.42%)
Mar 04, 2016 0.9300 0.9900 0.8700 0.9600 1,249,352 +0.07(+7.88%)
Mar 03, 2016 0.8300 0.9399 0.8200 0.8899 904,314 +0.07(+8.52%)
Mar 02, 2016 0.7000 0.8500 0.6985 0.8200 859,246 +0.12(+17.14%)
Mar 01, 2016 0.6801 0.7300 0.6750 0.7000 578,262 +0.01(+1.45%)
Feb 29, 2016 0.6600 0.7400 0.6400 0.6900 382,728 +0.03(+4.51%)
Feb 26, 2016 0.6400 0.6900 0.6200 0.6602 835,064 +0.05(+8.23%)
Feb 25, 2016 0.6400 0.7593 0.5653 0.6100 1,229,948 -0.03(-4.66%)
Feb 24, 2016 0.7800 0.7902 0.5900 0.6398 1,694,391 -0.14(-18.08%)
Feb 23, 2016 0.9751 0.9980 0.7800 0.7810 2,404,585 -0.21(-21.08%)
Feb 22, 2016 1.040 1.040 0.9625 0.9896 793,782 +0.01(+0.72%)
Feb 19, 2016 0.9800 0.9984 0.9501 0.9825 260,707 -0.01(-0.51%)
Feb 18, 2016 1.060 1.060 0.9700 0.9875 312,032 -0.04(-4.13%)
Feb 17, 2016 0.9600 1.030 0.9306 1.030 447,746 +0.07(+7.29%)
Feb 16, 2016 1.070 1.070 0.9500 0.9600 470,031 -0.04(-4.00%)
Feb 12, 2016 1.010 1.000 1.000 1.000 482,200 +0.03(+3.22%)
Feb 11, 2016 0.9600 0.9700 0.9400 0.9688 425,282 -0.01(-1.26%)
Feb 10, 2016 0.9800 1.020 0.9500 0.9812 748,225 +0.00(+0.11%)
Feb 09, 2016 1.000 1.000 0.9500 0.9801 687,354 -0.03(-2.96%)
Feb 08, 2016 1.000 1.040 0.9650 1.010 639,500 +0.00(+0.00%)
Feb 05, 2016 1.040 1.060 0.9811 1.010 455,315 -0.02(-1.94%)
Feb 04, 2016 1.080 1.140 1.020 1.030 368,417 -0.01(-0.96%)
Feb 03, 2016 1.070 1.090 1.030 1.040 612,445 -0.05(-4.59%)
Feb 02, 2016 1.100 1.110 1.070 1.090 288,840 -0.03(-2.68%)
Feb 01, 2016 1.160 1.160 1.100 1.120 247,548 -0.07(-5.88%)
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%)
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.