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 (%)
Dec 30, 2016 1.550 1.550 1.550 0 -0.02(-1.27%)
Dec 29, 2016 1.560 1.580 1.520 1.570 716,498 +0.01(+0.64%)
Dec 28, 2016 1.580 1.590 1.540 1.560 1,035,791 -0.01(-0.64%)
Dec 27, 2016 1.610 1.610 1.550 1.570 1,069,418 -0.01(-0.63%)
Dec 23, 2016 1.580 1.580 1.580 0 +0.03(+1.94%)
Dec 22, 2016 1.530 1.620 1.530 1.550 3,009,494 -0.05(-3.13%)
Dec 21, 2016 1.630 1.800 1.590 1.600 5,504,414 +0.08(+5.26%)
Dec 20, 2016 1.400 1.550 1.400 1.520 2,471,979 +0.12(+8.57%)
Dec 19, 2016 1.330 1.450 1.330 1.400 5,020,947 +0.06(+4.48%)
Dec 16, 2016 1.260 1.350 1.240 1.340 3,828,838 +0.08(+6.35%)
Dec 15, 2016 1.220 1.270 1.190 1.260 3,444,355 +0.02(+1.61%)
Dec 14, 2016 1.250 1.270 1.190 1.240 4,308,990 -0.03(-2.36%)
Dec 13, 2016 1.250 1.290 1.190 1.270 1,872,037 +0.05(+4.10%)
Dec 12, 2016 1.290 1.300 1.190 1.220 1,262,706 -0.01(-0.81%)
Dec 09, 2016 1.280 1.300 1.195 1.230 1,035,029 -0.05(-3.91%)
Dec 08, 2016 1.280 1.290 1.240 1.280 1,087,719 +0.00(+0.00%)
Dec 07, 2016 1.290 1.310 1.260 1.280 465,890 -0.01(-0.78%)
Dec 06, 2016 1.290 1.300 1.220 1.290 908,685 -0.01(-0.77%)
Dec 05, 2016 1.290 1.350 1.270 1.300 1,370,913 +0.03(+2.36%)
Dec 02, 2016 1.310 1.320 1.260 1.270 698,422 -0.05(-3.79%)
Dec 01, 2016 1.340 1.350 1.270 1.320 4,420,450 +0.05(+3.94%)
Nov 30, 2016 1.250 1.430 1.250 1.270 3,654,169 +0.13(+11.40%)
Nov 29, 2016 1.180 1.190 1.100 1.140 1,392,899 -0.08(-6.56%)
Nov 28, 2016 1.310 1.315 1.145 1.220 1,422,389 -0.11(-8.27%)
Nov 25, 2016 1.380 1.380 1.330 1.330 376,107 -0.07(-5.00%)
Nov 23, 2016 1.400 1.400 1.400 0 +0.01(+0.72%)
Nov 22, 2016 1.260 1.400 1.260 1.390 2,366,411 +0.04(+2.96%)
Nov 21, 2016 1.270 1.350 1.245 1.350 2,661,442 +0.10(+8.00%)
Nov 18, 2016 1.120 1.260 1.091 1.250 4,137,754 +0.13(+11.61%)
Nov 17, 2016 1.160 1.160 1.120 1.120 808,886 -0.03(-2.61%)
Nov 16, 2016 1.160 1.170 1.117 1.150 535,255 -0.01(-0.86%)
Nov 15, 2016 1.110 1.170 1.100 1.160 1,618,334 +0.08(+7.41%)
Nov 14, 2016 1.030 1.100 1.000 1.080 633,821 +0.04(+3.85%)
Nov 11, 2016 1.050 1.100 1.020 1.040 696,021 -0.01(-0.95%)
Nov 10, 2016 1.000 1.060 0.9819 1.050 1,201,328 +0.05(+5.01%)
Nov 09, 2016 0.9601 1.020 0.9500 0.9999 583,758 +0.03(+3.09%)
Nov 08, 2016 0.9601 0.9821 0.9400 0.9699 556,583 +0.01(+1.03%)
Nov 07, 2016 1.020 1.030 0.9500 0.9600 840,074 -0.07(-6.80%)
Nov 04, 2016 0.9605 1.050 0.9500 1.030 699,779 +0.01(+0.98%)
Nov 03, 2016 1.000 1.030 0.9900 1.020 489,619 +0.02(+2.00%)
Nov 02, 2016 1.010 1.060 0.9700 1.000 1,013,550 -0.05(-4.76%)
Nov 01, 2016 1.090 1.100 1.000 1.050 753,213 -0.03(-2.78%)
Oct 31, 2016 1.100 1.100 1.045 1.080 729,819 -0.02(-1.82%)
Oct 28, 2016 1.090 1.140 1.040 1.100 1,020,082 -0.02(-1.79%)
Oct 27, 2016 1.120 1.190 1.090 1.120 805,658 +0.02(+1.82%)
Oct 26, 2016 1.170 1.180 1.070 1.100 1,515,469 -0.07(-5.98%)
Oct 25, 2016 1.330 1.330 1.170 1.170 1,734,725 -0.18(-13.33%)
Oct 24, 2016 1.350 1.370 1.260 1.350 2,305,901 +0.00(+0.00%)
Oct 21, 2016 1.340 1.385 1.320 1.350 3,495,112 -0.04(-2.88%)
Oct 20, 2016 1.250 1.430 1.150 1.390 14,372,612 +0.28(+25.23%)
Oct 19, 2016 1.080 1.140 1.040 1.110 3,200,908 +0.06(+5.71%)
Oct 18, 2016 1.180 1.180 1.050 1.050 1,178,058 -0.11(-9.48%)
Oct 17, 2016 1.190 1.190 1.060 1.160 1,580,859 -0.01(-0.85%)
Oct 14, 2016 1.160 1.200 1.100 1.170 1,715,693 +0.02(+1.74%)
Oct 13, 2016 1.050 1.230 1.021 1.150 3,093,656 +0.07(+6.48%)
Oct 12, 2016 0.9901 1.080 0.9000 1.080 2,778,845 +0.09(+9.10%)
Oct 11, 2016 1.050 1.070 0.9800 0.9899 545,465 -0.05(-4.82%)
Oct 10, 2016 0.9801 1.050 0.9536 1.040 1,821,277 +0.05(+5.06%)
Oct 07, 2016 0.9390 0.9900 0.9200 0.9899 784,302 +0.06(+6.44%)
Oct 06, 2016 0.8701 0.9398 0.8400 0.9300 1,012,473 +0.06(+6.54%)
Oct 05, 2016 0.8301 0.8797 0.8300 0.8729 622,636 +0.04(+5.17%)
Oct 04, 2016 0.8659 0.8660 0.8150 0.8300 635,902 -0.04(-4.31%)
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.