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 (%)
Sep 06, 2018 0.0561 0.0561 0.0561 0 -0.01(-11.23%)
Sep 05, 2018 0.0650 0.0675 0.0630 0.0632 2,518,970 +0.00(+1.61%)
Sep 04, 2018 0.0622 0.0759 0.0605 0.0622 6,416,322 -0.02(-21.37%)
Aug 31, 2018 0.0791 0.0791 0.0791 0 -0.01(-10.11%)
Aug 30, 2018 0.0895 0.0910 0.0864 0.0880 2,309,821 -0.00(-3.19%)
Aug 29, 2018 0.0893 0.0950 0.0881 0.0909 3,159,337 -0.00(-0.66%)
Aug 28, 2018 0.0920 0.0934 0.0908 0.0915 1,648,460 +0.00(+0.33%)
Aug 27, 2018 0.0980 0.0980 0.0906 0.0912 2,401,540 +0.00(+1.33%)
Aug 24, 2018 0.1000 0.1000 0.0900 0.0900 2,202,100 -0.00(-2.17%)
Aug 23, 2018 0.1029 0.1029 0.0902 0.0920 3,042,380 -0.00(-4.66%)
Aug 22, 2018 0.0978 0.0995 0.0930 0.0965 2,939,857 +0.00(+1.37%)
Aug 21, 2018 0.0930 0.0985 0.0870 0.0952 4,594,210 +0.00(+3.48%)
Aug 20, 2018 0.0991 0.0991 0.0860 0.0920 3,810,472 +0.00(+2.22%)
Aug 17, 2018 0.0940 0.0950 0.0870 0.0900 5,241,800 +0.00(+0.00%)
Aug 16, 2018 0.0900 0.0900 0.0900 0.0900 6,281,441 +0.01(+8.96%)
Aug 15, 2018 0.1071 0.1077 0.0814 0.0826 10,775,290 -0.02(-18.70%)
Aug 14, 2018 0.1100 0.1103 0.1000 0.1016 6,604,127 +0.00(+1.60%)
Aug 13, 2018 0.1300 0.1318 0.0900 0.1000 10,092,884 -0.02(-16.67%)
Aug 10, 2018 0.1300 0.1500 0.1200 0.1200 12,599,300 -0.05(-28.99%)
Aug 09, 2018 0.1900 0.1970 0.1610 0.1690 10,000,240 -0.00(-0.59%)
Aug 08, 2018 0.1500 0.1900 0.1400 0.1700 11,657,030 +0.02(+16.44%)
Aug 07, 2018 0.1520 0.1580 0.1420 0.1460 4,626,016 -0.01(-8.18%)
Aug 06, 2018 0.1646 0.1649 0.1500 0.1590 4,745,772 -0.00(-0.63%)
Aug 03, 2018 0.1600 0.1600 0.1500 0.1600 4,597,900 +0.00(+3.03%)
Aug 02, 2018 0.1825 0.1825 0.1300 0.1553 12,435,538 -0.01(-8.65%)
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.