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 (%)
Sep 30, 2016 0.8499 0.8702 0.8297 0.8448 359,019 +0.01(+0.92%)
Sep 29, 2016 0.9000 0.9103 0.8327 0.8371 1,185,369 -0.06(-6.23%)
Sep 28, 2016 0.8201 0.9000 0.8029 0.8927 1,543,843 +0.08(+9.83%)
Sep 27, 2016 0.8401 0.8589 0.8000 0.8128 818,758 -0.04(-4.38%)
Sep 26, 2016 0.8601 0.8880 0.8450 0.8500 511,873 -0.02(-2.05%)
Sep 23, 2016 0.8801 0.9000 0.8500 0.8678 1,337,590 -0.02(-2.61%)
Sep 22, 2016 0.9010 0.9200 0.8911 0.8911 552,105 -0.01(-0.99%)
Sep 21, 2016 0.9000 0.9149 0.8718 0.9000 827,330 +0.01(+0.82%)
Sep 20, 2016 0.8951 0.9200 0.8750 0.8927 567,782 -0.02(-1.86%)
Sep 19, 2016 0.9699 0.9699 0.8901 0.9096 619,117 -0.05(-5.30%)
Sep 16, 2016 0.9018 0.9900 0.8900 0.9605 749,961 +0.03(+3.29%)
Sep 15, 2016 0.9299 0.9470 0.8900 0.9299 765,236 +0.01(+1.62%)
Sep 14, 2016 0.9301 0.9407 0.9096 0.9151 1,263,678 -0.04(-4.18%)
Sep 13, 2016 1.020 1.020 0.9450 0.9550 1,156,733 -0.08(-7.28%)
Sep 12, 2016 1.010 1.040 0.9950 1.030 500,156 +0.02(+1.98%)
Sep 09, 2016 1.040 1.060 1.010 1.010 676,482 -0.05(-4.72%)
Sep 08, 2016 1.010 1.100 0.9800 1.060 2,009,126 +0.07(+6.53%)
Sep 07, 2016 0.9599 1.040 0.9500 0.9950 1,604,423 +0.05(+5.37%)
Sep 06, 2016 0.9499 0.9700 0.9442 0.9443 189,617 -0.00(-0.38%)
Sep 02, 2016 0.9200 0.9479 0.9479 0.9479 576,500 +0.01(+0.88%)
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.