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 (%)
Oct 30, 2015 1.580 1.580 1.440 1.570 532,864 +0.01(+0.64%)
Oct 29, 2015 1.520 1.580 1.470 1.560 465,878 +0.06(+4.00%)
Oct 28, 2015 1.420 1.550 1.390 1.500 710,566 +0.09(+6.38%)
Oct 27, 2015 1.500 1.540 1.350 1.410 627,996 -0.10(-6.62%)
Oct 26, 2015 1.610 1.660 1.500 1.510 632,174 -0.15(-9.04%)
Oct 23, 2015 1.670 1.690 1.600 1.660 418,461 +0.01(+0.61%)
Oct 22, 2015 1.660 1.720 1.600 1.650 377,441 +0.02(+1.23%)
Oct 21, 2015 1.730 1.750 1.610 1.630 526,190 -0.14(-7.91%)
Oct 20, 2015 1.620 1.820 1.620 1.770 563,049 +0.16(+9.94%)
Oct 19, 2015 1.660 1.660 1.510 1.610 607,804 -0.07(-4.17%)
Oct 16, 2015 1.870 1.930 1.650 1.680 1,067,969 -0.03(-1.75%)
Oct 15, 2015 1.510 1.740 1.500 1.710 1,770,266 +0.29(+20.42%)
Oct 14, 2015 1.420 1.440 1.370 1.420 218,210 +0.02(+1.43%)
Oct 13, 2015 1.380 1.440 1.330 1.400 317,979 +0.00(+0.00%)
Oct 12, 2015 1.550 1.570 1.380 1.400 417,952 -0.14(-9.09%)
Oct 09, 2015 1.510 1.560 1.450 1.540 635,628 +0.06(+4.05%)
Oct 08, 2015 1.370 1.500 1.320 1.480 718,782 +0.09(+6.47%)
Oct 07, 2015 1.450 1.530 1.321 1.390 666,760 -0.02(-1.42%)
Oct 06, 2015 1.330 1.430 1.300 1.410 952,371 +0.11(+8.46%)
Oct 05, 2015 1.300 1.350 1.260 1.300 747,885 +0.02(+1.56%)
Oct 02, 2015 1.160 1.290 1.150 1.280 546,374 +0.12(+10.34%)
Oct 01, 2015 1.240 1.240 1.150 1.160 451,620 +0.01(+0.87%)
Sep 30, 2015 1.210 1.250 1.150 1.150 468,294 -0.06(-4.96%)
Sep 29, 2015 1.180 1.240 1.170 1.210 629,174 +0.03(+2.54%)
Sep 28, 2015 1.240 1.260 1.160 1.180 631,430 -0.07(-5.60%)
Sep 25, 2015 1.380 1.380 1.250 1.250 899,539 -0.12(-8.76%)
Sep 24, 2015 1.340 1.400 1.330 1.370 559,094 +0.05(+3.79%)
Sep 23, 2015 1.360 1.360 1.310 1.320 532,848 -0.03(-2.22%)
Sep 22, 2015 1.350 1.410 1.340 1.350 409,225 -0.05(-3.57%)
Sep 21, 2015 1.410 1.440 1.370 1.400 281,838 +0.00(+0.00%)
Sep 18, 2015 1.420 1.440 1.340 1.400 635,116 -0.05(-3.45%)
Sep 17, 2015 1.440 1.510 1.410 1.450 587,203 +0.03(+2.11%)
Sep 16, 2015 1.340 1.450 1.320 1.420 471,263 +0.11(+8.40%)
Sep 15, 2015 1.250 1.330 1.250 1.310 361,070 +0.06(+4.80%)
Sep 14, 2015 1.320 1.320 1.190 1.250 748,521 -0.08(-6.02%)
Sep 11, 2015 1.450 1.460 1.320 1.330 532,349 -0.14(-9.52%)
Sep 10, 2015 1.510 1.510 1.400 1.470 670,116 -0.04(-2.65%)
Sep 09, 2015 1.530 1.590 1.500 1.510 373,499 -0.02(-1.31%)
Sep 08, 2015 1.510 1.580 1.330 1.530 702,803 +0.04(+2.68%)
Sep 04, 2015 1.500 1.490 1.490 1.490 374,900 -0.05(-3.25%)
Sep 03, 2015 1.540 1.620 1.480 1.540 777,979 +0.00(+0.00%)
Sep 02, 2015 1.650 1.655 1.445 1.540 720,260 -0.10(-6.10%)
Sep 01, 2015 1.600 1.670 1.480 1.640 952,238 -0.01(-0.61%)
Aug 31, 2015 1.350 1.700 1.300 1.650 1,474,443 +0.30(+22.22%)
Aug 28, 2015 1.330 1.480 1.325 1.350 998,166 +0.02(+1.50%)
Aug 27, 2015 1.210 1.380 1.200 1.330 884,598 +0.15(+12.71%)
Aug 26, 2015 1.170 1.210 1.130 1.180 481,258 +0.02(+1.72%)
Aug 25, 2015 1.150 1.220 1.120 1.160 605,493 +0.04(+3.57%)
Aug 24, 2015 1.100 1.180 1.000 1.120 1,005,076 -0.07(-5.88%)
Aug 21, 2015 1.210 1.329 1.100 1.190 747,938 -0.04(-3.25%)
Aug 20, 2015 1.260 1.350 1.220 1.230 601,621 -0.06(-4.65%)
Aug 19, 2015 1.360 1.410 1.250 1.290 615,922 -0.08(-5.84%)
Aug 18, 2015 1.370 1.410 1.360 1.370 312,268 -0.04(-2.84%)
Aug 17, 2015 1.360 1.410 1.340 1.410 290,254 +0.05(+3.68%)
Aug 14, 2015 1.370 1.420 1.360 1.360 533,506 +0.00(+0.00%)
Aug 13, 2015 1.470 1.490 1.360 1.360 517,949 -0.11(-7.48%)
Aug 12, 2015 1.460 1.515 1.390 1.470 705,974 +0.04(+2.80%)
Aug 11, 2015 1.360 1.460 1.350 1.430 896,335 -0.01(-0.69%)
Aug 10, 2015 1.400 1.510 1.390 1.440 789,399 +0.09(+6.67%)
Aug 07, 2015 1.450 1.540 1.340 1.350 1,573,587 -0.20(-12.90%)
Aug 06, 2015 1.520 1.640 1.480 1.550 904,232 +0.03(+1.97%)
Aug 05, 2015 1.590 1.650 1.510 1.520 641,728 -0.06(-3.80%)
Aug 04, 2015 1.600 1.640 1.540 1.580 658,799 -0.01(-0.63%)
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.