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, 2017 0.8880 0.8958 0.8581 0.8600 1,744,203 -0.03(-2.88%)
Jul 28, 2017 0.8945 0.9250 0.8855 0.8855 737,669 -0.01(-1.61%)
Jul 27, 2017 0.8873 0.9077 0.8728 0.9000 781,411 +0.02(+2.05%)
Jul 26, 2017 0.8984 0.9135 0.8630 0.8819 682,175 -0.01(-0.57%)
Jul 25, 2017 0.8550 0.9200 0.8550 0.8870 1,268,903 +0.02(+2.79%)
Jul 24, 2017 0.8871 0.9099 0.8500 0.8629 1,184,686 -0.04(-4.27%)
Jul 21, 2017 0.9480 0.9480 0.8923 0.9014 1,675,157 -0.01(-1.27%)
Jul 20, 2017 0.9500 0.9730 0.9052 0.9130 1,337,814 -0.04(-3.90%)
Jul 19, 2017 0.8927 0.9600 0.8900 0.9501 1,305,748 +0.05(+5.57%)
Jul 18, 2017 0.9172 0.9330 0.8891 0.9000 1,645,792 -0.02(-1.64%)
Jul 17, 2017 0.9468 0.9599 0.9079 0.9150 636,447 -0.03(-2.90%)
Jul 14, 2017 0.9009 0.9500 0.9000 0.9423 1,088,556 +0.04(+4.35%)
Jul 13, 2017 0.9141 0.9199 0.8800 0.9030 981,442 -0.01(-1.39%)
Jul 12, 2017 0.9240 0.9300 0.8927 0.9157 1,131,941 +0.01(+1.41%)
Jul 11, 2017 0.9105 0.9316 0.8800 0.9030 2,125,796 -0.01(-0.82%)
Jul 10, 2017 0.9000 0.9300 0.8600 0.9105 1,482,689 +0.01(+1.26%)
Jul 07, 2017 0.8735 0.9000 0.8200 0.8992 2,233,133 +0.03(+3.37%)
Jul 06, 2017 0.9400 0.9600 0.8510 0.8699 3,061,809 -0.07(-7.37%)
Jul 05, 2017 0.9634 0.9634 0.9120 0.9391 1,781,664 -0.02(-2.38%)
Jul 03, 2017 0.9310 0.9682 0.9000 0.9620 683,751 +0.04(+3.89%)
Jun 30, 2017 0.9100 0.9399 0.8750 0.9260 1,548,585 +0.02(+2.08%)
Jun 29, 2017 0.9214 0.9488 0.8831 0.9071 2,804,163 -0.00(-0.32%)
Jun 28, 2017 0.8862 0.9300 0.8701 0.9100 2,389,700 +0.02(+2.25%)
Jun 27, 2017 0.8720 0.9399 0.8710 0.8900 2,558,177 +0.02(+2.30%)
Jun 26, 2017 0.9500 0.9500 0.8500 0.8700 2,827,105 -0.07(-7.18%)
Jun 23, 2017 0.8500 1.060 0.8251 0.9373 19,403,592 +0.10(+11.82%)
Jun 22, 2017 0.8900 0.9100 0.8381 0.8382 1,998,614 -0.03(-3.66%)
Jun 21, 2017 0.9400 0.9700 0.8600 0.8700 3,426,787 -0.09(-9.24%)
Jun 20, 2017 0.9747 0.9890 0.9118 0.9586 1,777,920 -0.03(-3.30%)
Jun 19, 2017 1.020 1.050 0.9800 0.9913 1,907,960 -0.02(-1.85%)
Jun 16, 2017 1.040 1.060 1.000 1.010 1,595,848 +0.01(+1.00%)
Jun 15, 2017 1.050 1.060 1.000 1.000 2,847,892 -0.06(-5.66%)
Jun 14, 2017 1.150 1.150 1.040 1.060 2,017,777 -0.09(-7.83%)
Jun 13, 2017 1.080 1.150 1.060 1.150 1,001,180 +0.08(+7.48%)
Jun 12, 2017 1.120 1.150 1.060 1.070 1,122,928 -0.05(-4.46%)
Jun 09, 2017 1.070 1.170 1.045 1.120 1,652,775 +0.07(+6.67%)
Jun 08, 2017 1.050 1.070 1.020 1.050 1,531,345 -0.01(-0.94%)
Jun 07, 2017 1.070 1.140 1.020 1.060 1,820,302 -0.03(-2.75%)
Jun 06, 2017 1.050 1.100 1.030 1.090 1,150,960 +0.05(+4.81%)
Jun 05, 2017 1.070 1.080 1.040 1.040 1,664,077 -0.02(-1.89%)
Jun 02, 2017 1.100 1.110 1.020 1.060 1,528,389 -0.05(-4.50%)
Jun 01, 2017 1.120 1.150 1.100 1.110 1,294,798 -0.01(-0.89%)
May 31, 2017 1.120 1.135 1.080 1.120 1,082,878 +0.00(+0.00%)
May 30, 2017 1.100 1.130 1.090 1.120 818,275 +0.02(+1.82%)
May 26, 2017 1.160 1.190 1.100 1.100 3,457,938 -0.04(-3.51%)
May 25, 2017 1.200 1.260 1.110 1.140 3,185,596 -0.06(-5.00%)
May 24, 2017 1.240 1.245 1.180 1.200 1,292,869 -0.03(-2.44%)
May 23, 2017 1.220 1.260 1.190 1.230 1,846,625 +0.02(+1.65%)
May 22, 2017 1.100 1.240 1.100 1.210 2,411,947 +0.12(+11.01%)
May 19, 2017 1.140 1.190 1.090 1.090 2,616,875 -0.04(-3.54%)
May 18, 2017 1.020 1.155 1.020 1.130 2,570,117 +0.10(+9.71%)
May 17, 2017 1.070 1.110 1.010 1.030 3,143,740 -0.04(-3.74%)
May 16, 2017 1.170 1.200 1.060 1.070 3,289,237 -0.09(-7.76%)
May 15, 2017 1.210 1.250 1.150 1.160 1,674,189 +0.01(+0.87%)
May 12, 2017 1.200 1.230 1.140 1.150 1,504,996 -0.05(-4.17%)
May 11, 2017 1.310 1.370 1.200 1.200 3,965,679 -0.12(-9.09%)
May 10, 2017 1.380 1.400 1.320 1.320 1,277,525 -0.03(-2.22%)
May 09, 2017 1.290 1.380 1.250 1.350 1,260,906 +0.06(+4.65%)
May 08, 2017 1.300 1.340 1.250 1.290 732,953 -0.02(-1.53%)
May 05, 2017 1.180 1.330 1.170 1.310 1,481,574 +0.13(+11.02%)
May 04, 2017 1.170 1.260 1.060 1.180 3,750,197 -0.01(-0.84%)
May 03, 2017 1.190 1.210 1.160 1.190 2,208,122 +0.00(+0.00%)
May 02, 2017 1.260 1.280 1.155 1.190 3,571,013 -0.07(-5.56%)
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.