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 29, 2014 7.610 7.860 7.860 7.860 469,700 +0.28(+3.69%)
Aug 28, 2014 7.500 7.590 7.390 7.580 574,576 +0.06(+0.80%)
Aug 27, 2014 7.650 7.720 7.480 7.520 401,634 -0.10(-1.31%)
Aug 26, 2014 7.720 7.760 7.400 7.620 827,716 +0.07(+0.93%)
Aug 25, 2014 7.340 7.600 7.220 7.550 809,267 +0.27(+3.71%)
Aug 22, 2014 7.480 7.480 7.280 7.280 380,891 -0.17(-2.28%)
Aug 21, 2014 7.330 7.530 7.070 7.450 710,392 +0.11(+1.50%)
Aug 20, 2014 7.390 7.470 7.280 7.340 588,757 -0.06(-0.81%)
Aug 19, 2014 7.400 7.591 7.320 7.400 575,629 +0.05(+0.68%)
Aug 18, 2014 7.260 7.320 7.100 7.350 778,118 +0.11(+1.52%)
Aug 15, 2014 7.200 7.275 7.040 7.240 672,256 +0.20(+2.84%)
Aug 14, 2014 7.200 7.420 7.010 7.040 876,245 -0.02(-0.28%)
Aug 13, 2014 7.340 7.450 7.020 7.060 729,552 -0.24(-3.29%)
Aug 12, 2014 7.760 7.760 7.252 7.300 824,745 -0.46(-5.93%)
Aug 11, 2014 7.550 8.240 7.410 7.760 1,720,241 +0.32(+4.30%)
Aug 08, 2014 6.410 7.250 6.400 7.440 1,882,647 +1.23(+19.81%)
Aug 07, 2014 6.380 6.403 5.895 6.210 1,639,824 -0.10(-1.58%)
Aug 06, 2014 6.170 6.560 6.150 6.310 649,552 -0.02(-0.32%)
Aug 05, 2014 6.580 6.690 6.130 6.330 1,359,038 -0.32(-4.81%)
Aug 04, 2014 6.560 6.850 6.360 6.650 890,323 +0.06(+0.91%)
Aug 01, 2014 6.730 6.780 6.350 6.590 1,551,602 -0.03(-0.45%)
Jul 31, 2014 6.850 7.010 6.610 6.620 1,531,292 -0.41(-5.83%)
Jul 30, 2014 7.310 7.320 6.940 7.030 1,227,671 -0.20(-2.77%)
Jul 29, 2014 7.260 7.470 7.110 7.230 917,740 -0.03(-0.41%)
Jul 28, 2014 7.740 7.800 7.243 7.260 1,153,309 -0.47(-6.08%)
Jul 25, 2014 8.070 8.070 7.690 7.730 785,122 -0.38(-4.69%)
Jul 24, 2014 8.110 8.180 8.000 8.110 537,146 +0.01(+0.12%)
Jul 23, 2014 8.280 8.290 7.980 8.100 811,625 -0.14(-1.70%)
Jul 22, 2014 8.360 8.360 8.180 8.240 756,053 +0.13(+1.60%)
Jul 21, 2014 8.020 8.280 7.900 8.110 442,199 +0.01(+0.12%)
Jul 18, 2014 7.990 8.160 7.850 8.100 703,133 +0.19(+2.40%)
Jul 17, 2014 8.260 8.410 7.850 7.910 971,932 -0.15(-1.86%)
Jul 16, 2014 7.970 8.100 7.680 8.060 998,480 +0.20(+2.54%)
Jul 15, 2014 8.400 8.410 7.800 7.860 1,552,802 -0.55(-6.54%)
Jul 14, 2014 8.190 8.430 8.150 8.410 717,580 +0.34(+4.21%)
Jul 11, 2014 8.140 8.270 8.000 8.070 582,326 -0.11(-1.34%)
Jul 10, 2014 8.120 8.280 7.900 8.180 1,001,900 -0.27(-3.20%)
Jul 09, 2014 8.150 8.460 8.110 8.450 601,324 +0.32(+3.94%)
Jul 08, 2014 8.390 8.390 7.980 8.130 1,228,324 -0.19(-2.28%)
Jul 07, 2014 8.550 8.600 8.240 8.320 1,259,672 -0.32(-3.70%)
Jul 03, 2014 8.380 8.640 8.640 8.640 623,100 +0.27(+3.23%)
Jul 02, 2014 8.420 8.490 8.250 8.370 718,781 -0.09(-1.06%)
Jul 01, 2014 8.720 8.750 8.440 8.460 784,240 -0.25(-2.87%)
Jun 30, 2014 8.570 8.710 8.200 8.710 2,029,802 +0.16(+1.87%)
Jun 27, 2014 8.550 8.630 8.380 8.550 1,394,586 +0.04(+0.47%)
Jun 26, 2014 8.780 8.830 8.430 8.510 782,561 -0.25(-2.85%)
Jun 25, 2014 8.350 8.950 8.300 8.760 1,239,971 +0.29(+3.42%)
Jun 24, 2014 9.100 9.100 8.420 8.470 1,887,075 -0.52(-5.78%)
Jun 23, 2014 8.900 9.100 8.630 8.990 1,659,134 +0.10(+1.12%)
Jun 20, 2014 8.360 8.950 8.330 8.890 11,326,098 +0.59(+7.11%)
Jun 19, 2014 8.430 8.440 7.960 8.300 1,634,528 -0.01(-0.12%)
Jun 18, 2014 8.000 8.350 8.000 8.310 1,939,869 +0.36(+4.53%)
Jun 17, 2014 7.680 8.140 7.440 7.950 1,900,605 +0.38(+5.02%)
Jun 16, 2014 7.190 7.740 7.160 7.570 1,310,384 +0.34(+4.70%)
Jun 13, 2014 7.410 7.490 7.150 7.230 1,105,903 -0.16(-2.17%)
Jun 12, 2014 7.520 7.590 7.290 7.390 1,113,385 -0.11(-1.47%)
Jun 11, 2014 7.770 7.800 7.350 7.500 1,080,704 -0.23(-2.98%)
Jun 10, 2014 7.750 7.940 7.700 7.730 1,271,816 +0.41(+5.60%)
Jun 06, 2014 6.970 7.340 6.950 7.320 944,553 +0.40(+5.78%)
Jun 05, 2014 7.190 7.240 6.850 6.920 1,674,856 -0.23(-3.22%)
Jun 04, 2014 7.230 7.240 7.010 7.150 994,283 -0.13(-1.79%)
Jun 03, 2014 7.260 7.385 7.210 7.280 594,306 +0.00(+0.00%)
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.