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 (%)
Apr 30, 2018 0.7000 0.7135 0.6800 0.6800 442,252 -0.01(-0.87%)
Apr 27, 2018 0.7065 0.7200 0.6800 0.6860 361,640 -0.03(-4.14%)
Apr 26, 2018 0.6910 0.7199 0.6700 0.7156 354,911 +0.02(+2.62%)
Apr 25, 2018 0.7010 0.7195 0.6804 0.6973 978,026 +0.00(+0.20%)
Apr 24, 2018 0.7100 0.7345 0.6910 0.6959 534,635 -0.02(-3.23%)
Apr 23, 2018 0.7400 0.7507 0.6900 0.7191 591,043 -0.02(-2.68%)
Apr 20, 2018 0.7300 0.7812 0.7100 0.7389 725,472 -0.01(-1.35%)
Apr 19, 2018 0.7652 0.7900 0.7300 0.7490 1,186,431 +0.00(+0.12%)
Apr 18, 2018 0.7350 0.7894 0.7326 0.7481 1,613,486 +0.02(+2.48%)
Apr 17, 2018 0.7085 0.7399 0.6900 0.7300 631,846 +0.03(+4.46%)
Apr 16, 2018 0.7185 0.7431 0.6914 0.6988 763,440 -0.03(-4.05%)
Apr 13, 2018 0.7250 0.7400 0.6700 0.7283 1,104,953 +0.02(+3.33%)
Apr 12, 2018 0.7448 0.7470 0.6900 0.7048 772,382 -0.02(-3.24%)
Apr 11, 2018 0.6968 0.7395 0.6700 0.7284 1,028,984 +0.06(+9.73%)
Apr 10, 2018 0.6415 0.6940 0.6350 0.6638 982,745 +0.03(+4.80%)
Apr 09, 2018 0.6400 0.6650 0.6210 0.6334 331,568 +0.01(+1.56%)
Apr 06, 2018 0.6245 0.6770 0.6055 0.6237 948,742 -0.03(-4.56%)
Apr 05, 2018 0.6200 0.6794 0.5815 0.6535 694,531 +0.04(+7.25%)
Apr 04, 2018 0.6258 0.6435 0.6000 0.6093 745,417 -0.03(-4.81%)
Apr 03, 2018 0.6397 0.6561 0.6021 0.6401 588,307 +0.01(+1.78%)
Apr 02, 2018 0.6909 0.7000 0.6144 0.6289 688,242 -0.05(-7.88%)
Mar 29, 2018 0.6827 0.6827 0.6827 0 +0.04(+6.34%)
Mar 28, 2018 0.6850 0.6850 0.6201 0.6420 1,255,511 -0.04(-5.87%)
Mar 27, 2018 0.7011 0.7216 0.6680 0.6820 1,044,295 -0.04(-6.19%)
Mar 26, 2018 0.7400 0.7887 0.7000 0.7270 1,113,354 -0.01(-0.94%)
Mar 23, 2018 0.7790 0.8068 0.7274 0.7339 1,303,662 -0.03(-3.29%)
Mar 22, 2018 0.7620 0.8000 0.7415 0.7589 718,370 -0.02(-2.62%)
Mar 21, 2018 0.7140 0.7793 0.7000 0.7793 994,669 +0.08(+11.34%)
Mar 20, 2018 0.7433 0.7601 0.6900 0.6999 899,107 -0.05(-6.95%)
Mar 19, 2018 0.7889 0.8095 0.7301 0.7522 567,681 -0.06(-7.10%)
Mar 16, 2018 0.7200 0.8097 0.6700 0.8097 1,807,473 +0.13(+19.00%)
Mar 15, 2018 0.7000 0.7082 0.6630 0.6804 685,929 -0.02(-2.80%)
Mar 14, 2018 0.7215 0.7380 0.6992 0.7000 423,143 -0.01(-1.80%)
Mar 13, 2018 0.7479 0.7500 0.7048 0.7128 427,176 -0.03(-3.94%)
Mar 12, 2018 0.7208 0.7498 0.7026 0.7420 651,808 +0.02(+3.29%)
Mar 09, 2018 0.7039 0.7299 0.6900 0.7184 882,361 +0.03(+4.12%)
Mar 08, 2018 0.6737 0.7100 0.6619 0.6900 590,125 +0.03(+4.56%)
Mar 07, 2018 0.6500 0.6599 770,205 -0.02(-2.96%)
Mar 06, 2018 0.7132 0.7249 0.6700 0.6800 799,950 -0.03(-3.87%)
Mar 05, 2018 0.7048 0.7193 0.6792 0.7074 788,973 +0.01(+0.81%)
Mar 02, 2018 0.6654 0.7066 0.6300 0.7017 663,652 +0.04(+6.64%)
Mar 01, 2018 0.6700 0.7049 0.6461 0.6580 1,366,173 -0.02(-2.73%)
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%)
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.