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, 2017 0.5994 0.6093 0.5728 0.5902 1,660,008 -0.00(-0.12%)
Aug 30, 2017 0.5745 0.6201 0.5605 0.5909 1,804,419 +0.02(+2.64%)
Aug 29, 2017 0.6200 0.6297 0.5401 0.5757 1,701,465 -0.03(-5.64%)
Aug 28, 2017 0.6349 0.6413 0.6000 0.6101 776,431 -0.03(-4.54%)
Aug 25, 2017 0.6452 0.6590 0.6200 0.6391 1,492,548 -0.01(-1.01%)
Aug 24, 2017 0.6589 0.6750 0.6400 0.6456 1,257,036 -0.01(-1.60%)
Aug 23, 2017 0.6678 0.6858 0.6400 0.6561 1,562,872 -0.02(-2.73%)
Aug 22, 2017 0.6468 0.6870 0.6200 0.6745 1,360,804 +0.03(+5.36%)
Aug 21, 2017 0.6400 0.6671 0.6137 0.6402 1,873,855 -0.02(-2.45%)
Aug 18, 2017 0.6300 0.6987 0.6300 0.6563 1,836,116 -0.03(-4.98%)
Aug 17, 2017 0.6950 0.7316 0.6320 0.6907 3,093,455 +0.06(+10.14%)
Aug 16, 2017 0.6000 0.6650 0.5901 0.6271 2,124,125 +0.02(+3.94%)
Aug 15, 2017 0.6546 0.6703 0.5800 0.6033 2,076,764 -0.07(-9.90%)
Aug 14, 2017 0.6671 0.6886 0.6435 0.6696 1,604,365 -0.00(-0.30%)
Aug 11, 2017 0.6980 0.7100 0.6560 0.6716 1,953,664 -0.01(-1.00%)
Aug 10, 2017 0.6571 0.6852 0.6350 0.6784 1,968,010 +0.02(+3.08%)
Aug 09, 2017 0.7000 0.7028 0.6350 0.6581 3,392,697 -0.03(-3.97%)
Aug 08, 2017 0.6300 0.8100 0.5702 0.6853 4,666,894 +0.08(+12.88%)
Aug 07, 2017 0.6000 0.6100 0.5601 0.6071 4,696,431 +0.04(+7.81%)
Aug 04, 2017 0.7000 0.7000 0.3753 0.5631 24,584,808 -0.27(-32.50%)
Aug 03, 2017 0.8520 0.8600 0.8300 0.8342 1,434,536 -0.04(-4.11%)
Aug 02, 2017 0.8735 0.8900 0.8400 0.8700 1,461,231 -0.01(-1.36%)
Aug 01, 2017 0.8616 0.8888 0.8581 0.8820 669,828 +0.02(+2.56%)
Jul 31, 2017 0.8880 0.8958 0.8581 0.8600 1,744,203 -0.03(-2.88%)
Jul 28, 2017 0.8945 0.9250 0.8855 0.8855 737,669 -0.01(-1.61%)
Jul 27, 2017 0.8873 0.9077 0.8728 0.9000 781,411 +0.02(+2.05%)
Jul 26, 2017 0.8984 0.9135 0.8630 0.8819 682,175 -0.01(-0.57%)
Jul 25, 2017 0.8550 0.9200 0.8550 0.8870 1,268,903 +0.02(+2.79%)
Jul 24, 2017 0.8871 0.9099 0.8500 0.8629 1,184,686 -0.04(-4.27%)
Jul 21, 2017 0.9480 0.9480 0.8923 0.9014 1,675,157 -0.01(-1.27%)
Jul 20, 2017 0.9500 0.9730 0.9052 0.9130 1,337,814 -0.04(-3.90%)
Jul 19, 2017 0.8927 0.9600 0.8900 0.9501 1,305,748 +0.05(+5.57%)
Jul 18, 2017 0.9172 0.9330 0.8891 0.9000 1,645,792 -0.02(-1.64%)
Jul 17, 2017 0.9468 0.9599 0.9079 0.9150 636,447 -0.03(-2.90%)
Jul 14, 2017 0.9009 0.9500 0.9000 0.9423 1,088,556 +0.04(+4.35%)
Jul 13, 2017 0.9141 0.9199 0.8800 0.9030 981,442 -0.01(-1.39%)
Jul 12, 2017 0.9240 0.9300 0.8927 0.9157 1,131,941 +0.01(+1.41%)
Jul 11, 2017 0.9105 0.9316 0.8800 0.9030 2,125,796 -0.01(-0.82%)
Jul 10, 2017 0.9000 0.9300 0.8600 0.9105 1,482,689 +0.01(+1.26%)
Jul 07, 2017 0.8735 0.9000 0.8200 0.8992 2,233,133 +0.03(+3.37%)
Jul 06, 2017 0.9400 0.9600 0.8510 0.8699 3,061,809 -0.07(-7.37%)
Jul 05, 2017 0.9634 0.9634 0.9120 0.9391 1,781,664 -0.02(-2.38%)
Jul 03, 2017 0.9310 0.9682 0.9000 0.9620 683,751 +0.04(+3.89%)
Jun 30, 2017 0.9100 0.9399 0.8750 0.9260 1,548,585 +0.02(+2.08%)
Jun 29, 2017 0.9214 0.9488 0.8831 0.9071 2,804,163 -0.00(-0.32%)
Jun 28, 2017 0.8862 0.9300 0.8701 0.9100 2,389,700 +0.02(+2.25%)
Jun 27, 2017 0.8720 0.9399 0.8710 0.8900 2,558,177 +0.02(+2.30%)
Jun 26, 2017 0.9500 0.9500 0.8500 0.8700 2,827,105 -0.07(-7.18%)
Jun 23, 2017 0.8500 1.060 0.8251 0.9373 19,403,592 +0.10(+11.82%)
Jun 22, 2017 0.8900 0.9100 0.8381 0.8382 1,998,614 -0.03(-3.66%)
Jun 21, 2017 0.9400 0.9700 0.8600 0.8700 3,426,787 -0.09(-9.24%)
Jun 20, 2017 0.9747 0.9890 0.9118 0.9586 1,777,920 -0.03(-3.30%)
Jun 19, 2017 1.020 1.050 0.9800 0.9913 1,907,960 -0.02(-1.85%)
Jun 16, 2017 1.040 1.060 1.000 1.010 1,595,848 +0.01(+1.00%)
Jun 15, 2017 1.050 1.060 1.000 1.000 2,847,892 -0.06(-5.66%)
Jun 14, 2017 1.150 1.150 1.040 1.060 2,017,777 -0.09(-7.83%)
Jun 13, 2017 1.080 1.150 1.060 1.150 1,001,180 +0.08(+7.48%)
Jun 12, 2017 1.120 1.150 1.060 1.070 1,122,928 -0.05(-4.46%)
Jun 09, 2017 1.070 1.170 1.045 1.120 1,652,775 +0.07(+6.67%)
Jun 08, 2017 1.050 1.070 1.020 1.050 1,531,345 -0.01(-0.94%)
Jun 07, 2017 1.070 1.140 1.020 1.060 1,820,302 -0.03(-2.75%)
Jun 06, 2017 1.050 1.100 1.030 1.090 1,150,960 +0.05(+4.81%)
Jun 05, 2017 1.070 1.080 1.040 1.040 1,664,077 -0.02(-1.89%)
Jun 02, 2017 1.100 1.110 1.020 1.060 1,528,389 -0.05(-4.50%)
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.