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 31, 2015 1.350 1.700 1.300 1.650 1,474,443 +0.30(+22.22%)
Aug 28, 2015 1.330 1.480 1.325 1.350 998,166 +0.02(+1.50%)
Aug 27, 2015 1.210 1.380 1.200 1.330 884,598 +0.15(+12.71%)
Aug 26, 2015 1.170 1.210 1.130 1.180 481,258 +0.02(+1.72%)
Aug 25, 2015 1.150 1.220 1.120 1.160 605,493 +0.04(+3.57%)
Aug 24, 2015 1.100 1.180 1.000 1.120 1,005,076 -0.07(-5.88%)
Aug 21, 2015 1.210 1.329 1.100 1.190 747,938 -0.04(-3.25%)
Aug 20, 2015 1.260 1.350 1.220 1.230 601,621 -0.06(-4.65%)
Aug 19, 2015 1.360 1.410 1.250 1.290 615,922 -0.08(-5.84%)
Aug 18, 2015 1.370 1.410 1.360 1.370 312,268 -0.04(-2.84%)
Aug 17, 2015 1.360 1.410 1.340 1.410 290,254 +0.05(+3.68%)
Aug 14, 2015 1.370 1.420 1.360 1.360 533,506 +0.00(+0.00%)
Aug 13, 2015 1.470 1.490 1.360 1.360 517,949 -0.11(-7.48%)
Aug 12, 2015 1.460 1.515 1.390 1.470 705,974 +0.04(+2.80%)
Aug 11, 2015 1.360 1.460 1.350 1.430 896,335 -0.01(-0.69%)
Aug 10, 2015 1.400 1.510 1.390 1.440 789,399 +0.09(+6.67%)
Aug 07, 2015 1.450 1.540 1.340 1.350 1,573,587 -0.20(-12.90%)
Aug 06, 2015 1.520 1.640 1.480 1.550 904,232 +0.03(+1.97%)
Aug 05, 2015 1.590 1.650 1.510 1.520 641,728 -0.06(-3.80%)
Aug 04, 2015 1.600 1.640 1.540 1.580 658,799 -0.01(-0.63%)
Aug 03, 2015 1.690 1.720 1.580 1.590 738,256 -0.11(-6.47%)
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%)
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.