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 (%)
Jul 31, 2014 6.850 7.010 6.610 6.620 1,531,292 -0.41(-5.83%)
Jul 30, 2014 7.310 7.320 6.940 7.030 1,227,671 -0.20(-2.77%)
Jul 29, 2014 7.260 7.470 7.110 7.230 917,740 -0.03(-0.41%)
Jul 28, 2014 7.740 7.800 7.243 7.260 1,153,309 -0.47(-6.08%)
Jul 25, 2014 8.070 8.070 7.690 7.730 785,122 -0.38(-4.69%)
Jul 24, 2014 8.110 8.180 8.000 8.110 537,146 +0.01(+0.12%)
Jul 23, 2014 8.280 8.290 7.980 8.100 811,625 -0.14(-1.70%)
Jul 22, 2014 8.360 8.360 8.180 8.240 756,053 +0.13(+1.60%)
Jul 21, 2014 8.020 8.280 7.900 8.110 442,199 +0.01(+0.12%)
Jul 18, 2014 7.990 8.160 7.850 8.100 703,133 +0.19(+2.40%)
Jul 17, 2014 8.260 8.410 7.850 7.910 971,932 -0.15(-1.86%)
Jul 16, 2014 7.970 8.100 7.680 8.060 998,480 +0.20(+2.54%)
Jul 15, 2014 8.400 8.410 7.800 7.860 1,552,802 -0.55(-6.54%)
Jul 14, 2014 8.190 8.430 8.150 8.410 717,580 +0.34(+4.21%)
Jul 11, 2014 8.140 8.270 8.000 8.070 582,326 -0.11(-1.34%)
Jul 10, 2014 8.120 8.280 7.900 8.180 1,001,900 -0.27(-3.20%)
Jul 09, 2014 8.150 8.460 8.110 8.450 601,324 +0.32(+3.94%)
Jul 08, 2014 8.390 8.390 7.980 8.130 1,228,324 -0.19(-2.28%)
Jul 07, 2014 8.550 8.600 8.240 8.320 1,259,672 -0.32(-3.70%)
Jul 03, 2014 8.380 8.640 8.640 8.640 623,100 +0.27(+3.23%)
Jul 02, 2014 8.420 8.490 8.250 8.370 718,781 -0.09(-1.06%)
Jul 01, 2014 8.720 8.750 8.440 8.460 784,240 -0.25(-2.87%)
Jun 30, 2014 8.570 8.710 8.200 8.710 2,029,802 +0.16(+1.87%)
Jun 27, 2014 8.550 8.630 8.380 8.550 1,394,586 +0.04(+0.47%)
Jun 26, 2014 8.780 8.830 8.430 8.510 782,561 -0.25(-2.85%)
Jun 25, 2014 8.350 8.950 8.300 8.760 1,239,971 +0.29(+3.42%)
Jun 24, 2014 9.100 9.100 8.420 8.470 1,887,075 -0.52(-5.78%)
Jun 23, 2014 8.900 9.100 8.630 8.990 1,659,134 +0.10(+1.12%)
Jun 20, 2014 8.360 8.950 8.330 8.890 11,326,098 +0.59(+7.11%)
Jun 19, 2014 8.430 8.440 7.960 8.300 1,634,528 -0.01(-0.12%)
Jun 18, 2014 8.000 8.350 8.000 8.310 1,939,869 +0.36(+4.53%)
Jun 17, 2014 7.680 8.140 7.440 7.950 1,900,605 +0.38(+5.02%)
Jun 16, 2014 7.190 7.740 7.160 7.570 1,310,384 +0.34(+4.70%)
Jun 13, 2014 7.410 7.490 7.150 7.230 1,105,903 -0.16(-2.17%)
Jun 12, 2014 7.520 7.590 7.290 7.390 1,113,385 -0.11(-1.47%)
Jun 11, 2014 7.770 7.800 7.350 7.500 1,080,704 -0.23(-2.98%)
Jun 10, 2014 7.750 7.940 7.700 7.730 1,271,816 +0.41(+5.60%)
Jun 06, 2014 6.970 7.340 6.950 7.320 944,553 +0.40(+5.78%)
Jun 05, 2014 7.190 7.240 6.850 6.920 1,674,856 -0.23(-3.22%)
Jun 04, 2014 7.230 7.240 7.010 7.150 994,283 -0.13(-1.79%)
Jun 03, 2014 7.260 7.385 7.210 7.280 594,306 +0.00(+0.00%)
Jun 02, 2014 7.430 7.600 7.190 7.280 981,964 -0.15(-2.02%)
May 30, 2014 7.830 7.830 7.415 7.430 1,174,677 -0.34(-4.38%)
May 29, 2014 7.500 7.850 7.400 7.770 1,093,309 +0.26(+3.46%)
May 28, 2014 7.730 7.770 7.490 7.510 912,838 -0.21(-2.72%)
May 27, 2014 7.850 7.920 7.560 7.720 1,268,495 +0.07(+0.92%)
May 23, 2014 7.520 7.650 7.650 7.650 966,900 +0.06(+0.79%)
May 22, 2014 7.390 7.600 7.390 7.590 563,442 +0.20(+2.71%)
May 21, 2014 7.320 7.450 7.210 7.390 907,192 +0.20(+2.78%)
May 20, 2014 7.240 7.380 7.050 7.190 1,334,151 -0.15(-2.04%)
May 19, 2014 7.040 7.490 6.980 7.340 2,935,989 +0.41(+5.92%)
May 16, 2014 6.700 6.950 6.660 6.930 1,498,895 +0.23(+3.43%)
May 15, 2014 6.600 6.740 6.500 6.700 998,632 +0.08(+1.21%)
May 14, 2014 6.370 6.750 6.370 6.620 1,268,535 +0.14(+2.16%)
May 13, 2014 6.430 6.540 6.280 6.480 899,993 +0.08(+1.25%)
May 12, 2014 6.250 6.450 6.240 6.400 930,222 +0.16(+2.56%)
May 09, 2014 6.200 6.390 6.130 6.240 1,119,319 -0.01(-0.16%)
May 08, 2014 5.950 6.390 5.950 6.250 2,385,648 +0.08(+1.30%)
May 07, 2014 6.220 6.284 5.950 6.170 1,274,674 -0.02(-0.32%)
May 06, 2014 6.280 6.370 6.130 6.190 907,792 -0.10(-1.59%)
May 05, 2014 6.440 6.450 6.280 6.290 662,364 -0.18(-2.78%)
May 02, 2014 6.490 6.680 6.370 6.470 930,452 +0.18(+2.86%)
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.