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 (%)
Feb 28, 2018 0.7400 0.7400 0.6765 0.6765 1,422,024 -0.06(-8.62%)
Feb 27, 2018 0.7730 0.8013 0.7300 0.7403 1,220,671 -0.04(-5.32%)
Feb 26, 2018 0.7900 0.8000 0.7600 0.7819 552,651 +0.00(+0.24%)
Feb 23, 2018 0.7880 0.7916 0.7500 0.7800 831,414 +0.02(+2.27%)
Feb 22, 2018 0.7627 2,097,585 +0.03(+4.48%)
Feb 21, 2018 0.8043 0.8097 0.7200 0.7300 2,175,392 -0.07(-8.77%)
Feb 20, 2018 0.8400 0.8700 0.7951 0.8002 1,007,359 -0.03(-3.63%)
Feb 16, 2018 0.8303 0.8303 0.8303 0 +0.03(+3.28%)
Feb 15, 2018 0.9500 0.9500 0.7716 0.8039 1,764,175 -0.05(-5.42%)
Feb 14, 2018 0.8059 0.8600 0.8000 0.8500 1,180,281 +0.02(+2.84%)
Feb 13, 2018 0.8500 0.8790 0.8199 0.8265 508,207 -0.04(-4.38%)
Feb 12, 2018 0.8598 0.8930 0.8300 0.8644 706,371 +0.01(+0.62%)
Feb 09, 2018 0.8593 0.8854 0.7600 0.8591 1,576,209 +0.02(+2.27%)
Feb 08, 2018 0.8720 0.9600 0.8200 0.8400 1,227,577 -0.03(-3.50%)
Feb 07, 2018 0.9083 0.9450 0.8550 0.8705 1,686,441 -0.03(-3.27%)
Feb 06, 2018 0.8230 0.9350 0.8100 0.8999 1,974,299 -0.01(-0.56%)
Feb 05, 2018 0.9700 0.9950 0.8801 0.9050 1,870,258 -0.06(-6.33%)
Feb 02, 2018 0.9800 1.030 0.9662 0.9662 857,934 -0.07(-7.10%)
Feb 01, 2018 0.9910 1.060 0.9830 1.040 1,314,545 +0.04(+4.16%)
Jan 31, 2018 1.060 1.080 0.9901 0.9985 1,341,593 -0.07(-6.68%)
Jan 30, 2018 1.110 1.160 1.010 1.070 2,072,658 -0.05(-4.46%)
Jan 29, 2018 1.210 1.213 1.120 1.120 1,906,860 -0.13(-10.40%)
Jan 26, 2018 1.360 1.370 1.230 1.250 2,108,111 +0.00(+0.00%)
Jan 25, 2018 1.310 1.310 1.230 1.250 744,034 -0.02(-1.57%)
Jan 24, 2018 1.310 1.330 1.220 1.270 1,128,545 -0.04(-3.05%)
Jan 23, 2018 1.290 1.320 1.270 1.310 1,176,973 +0.03(+2.34%)
Jan 22, 2018 1.290 1.300 1.260 1.280 570,442 +0.01(+0.79%)
Jan 19, 2018 1.260 1.300 1.250 1.270 605,315 -0.03(-2.31%)
Jan 18, 2018 1.240 1.310 1.220 1.300 1,379,476 +0.06(+4.84%)
Jan 17, 2018 1.210 1.250 1.180 1.240 686,750 +0.05(+4.20%)
Jan 16, 2018 1.340 1.360 1.170 1.190 1,568,261 -0.14(-10.53%)
Jan 12, 2018 1.330 1.330 1.330 0 +0.02(+1.53%)
Jan 11, 2018 1.280 1.350 1.260 1.310 1,482,382 +0.02(+1.55%)
Jan 10, 2018 1.300 1.340 1.280 1.290 937,908 -0.01(-0.77%)
Jan 09, 2018 1.380 1.380 1.220 1.300 1,866,289 -0.07(-5.11%)
Jan 08, 2018 1.360 1.390 1.310 1.370 1,360,439 +0.01(+0.74%)
Jan 05, 2018 1.290 1.360 1.210 1.360 1,663,222 +0.07(+5.43%)
Jan 04, 2018 1.290 1.320 1.180 1.290 2,438,726 +0.03(+2.38%)
Jan 03, 2018 1.140 1.280 1.120 1.260 2,897,970 +0.15(+13.51%)
Jan 02, 2018 1.080 1.099 1.066 1.110 1,431,849 +0.06(+5.71%)
Dec 29, 2017 1.050 1.050 1.050 0 -0.01(-0.94%)
Dec 28, 2017 1.010 1.120 1.000 1.060 2,573,717 +0.04(+3.92%)
Dec 27, 2017 0.9800 1.020 0.9800 1.020 1,126,314 +0.03(+3.54%)
Dec 26, 2017 0.9964 1.020 0.9820 0.9851 961,107 -0.00(-0.05%)
Dec 22, 2017 1.000 1.016 0.9500 0.9856 829,944 -0.01(-1.44%)
Dec 21, 2017 0.9789 1.030 0.9658 1.000 1,165,965 +0.02(+2.04%)
Dec 20, 2017 1.000 1.000 0.9600 0.9800 889,850 -0.02(-1.62%)
Dec 19, 2017 1.050 1.050 0.9700 0.9961 1,064,360 +0.02(+2.19%)
Dec 18, 2017 0.9312 1.010 0.9301 0.9748 1,069,052 +0.06(+6.68%)
Dec 15, 2017 0.9668 1.070 0.9138 0.9138 1,945,200 -0.06(-5.97%)
Dec 14, 2017 1.010 1.040 0.9717 0.9718 754,887 -0.04(-3.78%)
Dec 13, 2017 1.030 1.050 0.9810 1.010 816,321 -0.01(-0.98%)
Dec 12, 2017 1.010 1.080 1.010 1.020 1,203,137 +0.01(+0.99%)
Dec 11, 2017 0.9700 1.050 0.9700 1.010 932,238 +0.04(+4.34%)
Dec 08, 2017 1.010 1.060 0.9680 0.9680 2,551,706 +0.00(+0.00%)
Dec 07, 2017 0.9822 1.050 0.9701 1,015,156 +0.00(+0.00%)
Dec 06, 2017 1.060 1.060 0.9700 0.9900 1,290,761 -0.08(-7.48%)
Dec 05, 2017 1.070 1.130 1.060 1.070 1,387,462 +0.00(+0.00%)
Dec 04, 2017 1.040 1.117 1.040 1.070 1,491,413 +0.03(+2.88%)
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.