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 (%)
Nov 30, 2017 0.8479 1.060 0.8310 1.050 5,410,881 +0.22(+26.51%)
Nov 29, 2017 0.8336 0.8489 0.8125 0.8300 446,607 -0.00(-0.14%)
Nov 28, 2017 0.8400 0.8586 0.8006 0.8312 810,065 -0.01(-1.38%)
Nov 27, 2017 0.8800 0.8898 0.8400 0.8428 622,644 -0.04(-4.92%)
Nov 24, 2017 0.8475 0.8900 0.8475 0.8864 444,321 +0.05(+5.52%)
Nov 22, 2017 0.8500 0.8700 0.8196 0.8400 774,299 +0.02(+2.49%)
Nov 21, 2017 0.8296 0.8499 0.8049 0.8196 515,772 +0.00(+0.38%)
Nov 20, 2017 0.8606 0.8714 0.8000 0.8165 763,753 -0.03(-3.76%)
Nov 17, 2017 0.8000 0.8973 0.8000 0.8484 989,249 +0.03(+4.01%)
Nov 16, 2017 0.7834 0.8370 0.7834 0.8157 376,555 +0.04(+5.36%)
Nov 15, 2017 0.7792 0.8219 0.7300 0.7742 629,289 -0.03(-3.24%)
Nov 14, 2017 0.8081 0.8180 0.7658 0.8001 693,655 -0.01(-0.62%)
Nov 13, 2017 0.8717 0.8900 0.7580 0.8051 879,310 -0.07(-8.34%)
Nov 10, 2017 0.8656 0.9096 0.8551 0.8784 377,354 +0.01(+1.48%)
Nov 09, 2017 0.8000 0.9296 0.8000 0.8656 848,636 +0.02(+2.08%)
Nov 08, 2017 0.8700 0.8801 0.8301 0.8480 693,607 -0.03(-3.65%)
Nov 07, 2017 0.9100 0.9362 0.8800 0.8801 1,415,698 -0.02(-2.54%)
Nov 06, 2017 0.8134 0.9100 0.8134 0.9030 1,860,176 +0.10(+12.72%)
Nov 03, 2017 0.8000 0.8700 0.7668 0.8011 1,080,016 +0.01(+1.43%)
Nov 02, 2017 0.7816 0.8048 0.7658 0.7898 354,734 +0.00(+0.32%)
Nov 01, 2017 0.8353 0.8600 0.7600 0.7873 837,998 -0.03(-3.99%)
Oct 31, 2017 0.7922 0.8586 0.7800 0.8200 1,370,307 +0.03(+3.80%)
Oct 30, 2017 0.7986 0.7202 0.7900 713,677 +0.04(+5.35%)
Oct 27, 2017 0.7022 0.7499 0.6920 0.7499 1,167,807 +0.04(+5.90%)
Oct 26, 2017 0.7094 0.7094 0.6800 0.7081 808,977 +0.00(+0.57%)
Oct 25, 2017 0.7145 0.7362 0.6920 0.7041 611,537 -0.02(-2.14%)
Oct 24, 2017 0.7064 0.7453 0.6955 0.7195 599,787 +0.01(+2.06%)
Oct 23, 2017 0.7029 0.7100 0.6900 0.7050 953,385 -0.00(-0.11%)
Oct 20, 2017 0.7407 0.7407 0.6830 0.7058 999,512 -0.02(-2.31%)
Oct 19, 2017 0.7041 0.7275 0.6912 0.7225 591,171 +0.02(+2.29%)
Oct 18, 2017 0.7071 0.7281 0.6900 0.7063 706,558 -0.00(-0.52%)
Oct 17, 2017 0.7069 0.7196 0.6720 0.7100 1,054,528 +0.01(+1.21%)
Oct 16, 2017 0.7400 0.7400 0.6796 0.7015 1,379,326 -0.05(-6.07%)
Oct 13, 2017 0.7904 0.7904 0.7115 0.7468 936,712 -0.03(-4.17%)
Oct 12, 2017 0.7974 0.8084 0.7750 0.7793 474,510 -0.02(-2.78%)
Oct 11, 2017 0.8361 0.8400 0.7819 0.8016 529,855 -0.03(-4.13%)
Oct 10, 2017 0.8500 0.8552 0.8291 0.8361 741,377 -0.00(-0.57%)
Oct 09, 2017 0.8201 0.8496 0.8100 0.8409 366,364 +0.02(+2.77%)
Oct 06, 2017 0.8325 0.8400 0.7900 0.8182 661,504 -0.03(-3.72%)
Oct 05, 2017 0.8384 0.8617 0.8301 0.8498 967,717 +0.02(+2.30%)
Oct 04, 2017 0.8659 0.8700 0.8200 0.8307 541,415 -0.03(-3.49%)
Oct 03, 2017 0.8838 0.9073 0.8600 0.8607 742,322 -0.04(-4.48%)
Oct 02, 2017 0.8680 0.9080 0.8400 0.9011 710,857 +0.02(+2.44%)
Sep 29, 2017 0.8900 0.9100 0.8102 0.8796 1,275,708 -0.01(-1.32%)
Sep 28, 2017 0.8980 0.9350 0.8555 0.8914 1,360,207 +0.01(+0.59%)
Sep 27, 2017 0.9000 0.9100 0.8620 0.8862 1,654,044 +0.04(+4.26%)
Sep 26, 2017 0.7400 0.8700 0.7400 0.8500 2,373,190 +0.11(+14.29%)
Sep 25, 2017 0.7069 0.7988 0.6900 0.7437 1,852,961 +0.04(+5.15%)
Sep 22, 2017 0.6831 0.7090 0.6646 0.7073 896,411 +0.03(+4.66%)
Sep 21, 2017 0.6980 0.6980 0.6596 0.6758 433,830 -0.00(-0.37%)
Sep 20, 2017 0.6996 0.7090 0.6680 0.6783 670,353 -0.02(-2.29%)
Sep 19, 2017 0.6510 0.6942 0.6510 0.6942 570,316 +0.02(+3.64%)
Sep 18, 2017 0.6600 0.6800 0.6396 0.6698 1,084,705 +0.02(+3.05%)
Sep 15, 2017 0.6363 0.7000 0.6300 0.6500 1,897,522 +0.01(+1.12%)
Sep 14, 2017 0.5969 0.6695 0.5969 0.6428 2,439,491 +0.05(+7.85%)
Sep 13, 2017 0.6069 0.6250 0.5937 0.5960 1,824,370 -0.00(-0.67%)
Sep 12, 2017 0.5759 0.6160 0.5500 0.6000 1,167,310 +0.04(+7.01%)
Sep 11, 2017 0.5260 0.5697 0.5061 0.5607 1,529,854 +0.04(+6.80%)
Sep 08, 2017 0.5575 0.5634 0.5215 0.5250 1,207,724 -0.03(-5.18%)
Sep 07, 2017 0.5658 0.5930 0.5444 0.5537 852,811 -0.02(-3.64%)
Sep 06, 2017 0.5749 0.5911 0.5650 0.5746 1,019,890 +0.00(+0.67%)
Sep 05, 2017 0.5980 0.5980 0.5610 0.5708 1,106,606 -0.03(-4.55%)
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.