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 31, 2014 2.500 2.410 2.410 2.410 1,347,900 -0.08(-3.21%)
Dec 30, 2014 2.540 2.570 2.400 2.490 777,507 -0.07(-2.73%)
Dec 29, 2014 2.580 2.635 2.520 2.560 1,090,568 +0.04(+1.59%)
Dec 26, 2014 2.450 2.590 2.450 2.520 561,322 +0.05(+2.02%)
Dec 24, 2014 2.420 2.470 2.470 2.470 393,500 -0.03(-1.20%)
Dec 23, 2014 2.490 2.590 2.420 2.500 779,359 +0.02(+0.81%)
Dec 22, 2014 2.610 2.650 2.360 2.480 1,582,048 -0.16(-6.06%)
Dec 19, 2014 2.510 2.740 2.460 2.640 5,799,557 +0.14(+5.60%)
Dec 18, 2014 2.620 2.750 2.370 2.500 1,693,195 +0.00(+0.00%)
Dec 17, 2014 2.260 2.620 2.160 2.500 3,213,281 +0.31(+14.16%)
Dec 16, 2014 2.210 2.390 2.110 2.190 3,696,918 -0.04(-1.79%)
Dec 15, 2014 2.520 2.640 2.200 2.230 3,708,299 -0.32(-12.55%)
Dec 12, 2014 2.550 2.650 2.410 2.550 1,936,289 +0.00(+0.00%)
Dec 11, 2014 2.700 2.790 2.545 2.550 1,369,147 -0.03(-1.16%)
Dec 10, 2014 2.640 2.680 2.550 2.580 1,468,752 -0.19(-6.86%)
Dec 09, 2014 2.550 2.780 2.540 2.770 1,551,818 +0.18(+6.95%)
Dec 08, 2014 2.960 2.960 2.520 2.590 1,551,092 -0.26(-9.12%)
Dec 05, 2014 2.950 2.990 2.780 2.850 1,598,587 -0.10(-3.39%)
Dec 04, 2014 2.920 3.000 2.780 2.950 1,526,889 -0.04(-1.34%)
Dec 03, 2014 2.780 3.160 2.750 2.990 3,138,445 +0.22(+7.94%)
Dec 02, 2014 2.850 3.000 2.685 2.770 3,550,587 -0.07(-2.46%)
Dec 01, 2014 3.000 3.030 2.740 2.840 3,340,670 -0.11(-3.73%)
Nov 28, 2014 3.630 3.740 2.950 2.950 4,162,501 -1.02(-25.69%)
Nov 26, 2014 4.230 4.230 3.960 3.970 1,335,300 -0.28(-6.59%)
Nov 25, 2014 4.230 4.250 4.050 4.250 2,034,109 +0.10(+2.41%)
Nov 24, 2014 4.300 4.320 4.110 4.150 965,802 -0.15(-3.49%)
Nov 21, 2014 4.190 4.350 4.170 4.300 2,138,002 +0.21(+5.13%)
Nov 20, 2014 4.100 4.170 4.010 4.090 1,628,836 +0.02(+0.49%)
Nov 19, 2014 4.060 4.130 3.900 4.070 1,098,426 +0.12(+3.04%)
Nov 18, 2014 4.050 4.180 3.920 3.950 905,479 -0.10(-2.47%)
Nov 17, 2014 4.070 4.150 3.930 4.050 1,551,383 -0.07(-1.70%)
Nov 14, 2014 3.870 4.130 3.780 4.120 1,472,550 +0.25(+6.46%)
Nov 13, 2014 4.170 4.170 3.840 3.870 2,056,126 -0.21(-5.15%)
Nov 12, 2014 4.120 4.240 3.890 4.080 1,200,517 -0.10(-2.39%)
Nov 11, 2014 3.950 4.200 3.930 4.180 1,326,044 +0.16(+3.98%)
Nov 10, 2014 4.150 4.300 4.000 4.020 1,451,092 -0.08(-1.95%)
Nov 07, 2014 4.100 4.280 3.860 4.100 1,952,426 +0.28(+7.33%)
Nov 06, 2014 3.840 3.950 3.670 3.820 1,351,512 -0.12(-3.05%)
Nov 05, 2014 3.730 3.950 3.650 3.940 1,271,470 +0.33(+9.14%)
Nov 04, 2014 3.890 3.890 3.600 3.610 2,981,909 -0.40(-9.98%)
Nov 03, 2014 4.030 4.250 3.930 4.010 2,202,230 +0.01(+0.25%)
Oct 31, 2014 3.870 4.050 3.660 4.000 2,810,760 +0.05(+1.27%)
Oct 30, 2014 4.000 4.040 3.770 3.950 1,186,637 -0.09(-2.23%)
Oct 29, 2014 3.960 4.220 3.885 4.040 2,417,839 +0.10(+2.54%)
Oct 28, 2014 3.760 3.950 3.670 3.940 2,055,035 +0.26(+7.07%)
Oct 27, 2014 3.690 3.870 3.870 3.680 1,335,313 -0.19(-4.91%)
Oct 24, 2014 4.010 4.070 3.790 3.870 1,344,033 -0.16(-3.97%)
Oct 23, 2014 3.910 4.110 3.820 4.030 1,986,747 +0.23(+6.05%)
Oct 22, 2014 4.080 4.320 3.750 3.800 2,298,183 -0.23(-5.71%)
Oct 21, 2014 3.970 4.170 3.900 4.030 1,795,030 +0.09(+2.28%)
Oct 20, 2014 3.900 3.980 3.760 3.940 1,580,078 +0.03(+0.77%)
Oct 17, 2014 4.450 4.670 3.870 3.910 2,533,898 -0.37(-8.64%)
Oct 16, 2014 3.950 4.460 3.750 4.280 2,856,200 +0.22(+5.42%)
Oct 15, 2014 3.580 4.100 3.350 4.060 3,740,317 +0.38(+10.33%)
Oct 14, 2014 3.830 3.930 3.500 3.680 3,443,587 +0.04(+1.10%)
Oct 13, 2014 4.340 4.450 3.630 3.640 4,277,384 -0.71(-16.32%)
Oct 10, 2014 4.820 4.850 4.285 4.350 3,153,381 -0.30(-6.45%)
Oct 09, 2014 5.260 5.260 4.595 4.650 2,463,748 -0.70(-13.08%)
Oct 08, 2014 5.230 5.370 4.660 5.350 3,690,730 +0.07(+1.33%)
Oct 07, 2014 5.220 5.420 5.050 5.280 2,477,397 +0.04(+0.76%)
Oct 06, 2014 5.690 5.830 5.230 5.240 2,136,689 -0.44(-7.75%)
Oct 03, 2014 5.800 5.850 5.580 5.680 863,825 -0.01(-0.18%)
Oct 02, 2014 5.730 5.790 5.170 5.690 5,288,420 -0.15(-2.57%)
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.