Gastar Exploration Inc. Historical Stock Prices

GST 
$3
*  
0.01
0.33%
Get GST Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading GST now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    GST Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  3.03  3.09  2.96  3 859,152
02/27/2015 3 3.09 2.96 3 859,152
02/26/2015 3.12 3.12 2.98 2.99 874,072
02/25/2015 3.06 3.16 3 3.15 1,036,628
02/24/2015 3.05 3.12 3.02 3.07 719,886
02/23/2015 3.03 3.07 2.9 3.03 1,112,859
02/20/2015 2.98 3.085 2.97 3.06 888,654
02/19/2015 3.03 3.11 2.95 2.98 1,202,443
02/18/2015 2.96 3.265 2.95 3.13 1,705,692
02/17/2015 2.88 3 2.82 3 917,528
02/13/2015 2.96 3 2.86 2.89 1,200,730
02/12/2015 2.98 2.99 2.8 2.89 929,032
02/11/2015 2.8 2.9 2.7 2.85 958,359
02/10/2015 2.93 2.93 2.75 2.86 1,055,381
02/09/2015 2.92 3.08 2.88 2.93 1,691,681
02/06/2015 2.94 3.03 2.83 2.87 1,226,959
02/05/2015 2.7 2.9274 2.66 2.91 1,650,876
02/04/2015 2.46 2.7 2.4 2.69 2,066,992
02/03/2015 2.63 2.69 2.5 2.53 2,448,299
02/02/2015 2.49 2.62 2.4 2.55 2,282,335
01/30/2015 2.39 2.435 2.28 2.34 1,919,642
01/29/2015 2.45 2.46 2.29 2.4 1,072,890
01/28/2015 2.64 2.7 2.3701 2.43 1,498,961
01/27/2015 2.66 2.755 2.5801 2.64 1,738,312
01/26/2015 2.39 2.67 2.38 2.54 2,136,136
01/23/2015 2.3 2.45 2.25 2.34 1,309,702
01/22/2015 2.18 2.29 2.12 2.29 1,274,142
01/21/2015 2.01 2.25 2.01 2.23 1,338,136
01/20/2015 2.17 2.17 2 2.03 831,908
01/16/2015 2.05 2.15 2.03 2.1 1,025,286
01/15/2015 2.29 2.29 2 2.02 1,448,455
01/14/2015 2.11 2.2 2.04 2.18 1,263,787
01/13/2015 2.17 2.28 2.06 2.11 1,155,944
01/12/2015 2.27 2.31 2.2 2.21 883,363
01/09/2015 2.31 2.45 2.23 2.38 1,529,722
01/08/2015 2.26 2.37 2.17 2.28 1,855,252
01/07/2015 2.24 2.24 1.89 2.05 1,474,372
01/06/2015 2.36 2.36 2.12 2.14 936,988
01/05/2015 2.48 2.48 2.11 2.28 1,680,520
01/02/2015 2.48 2.5177 2.3556 2.49 577,025
12/31/2014 2.5 2.5 2.36 2.41 1,347,854
12/30/2014 2.54 2.5701 2.4 2.49 777,507
12/29/2014 2.58 2.635 2.52 2.56 1,090,568
12/26/2014 2.45 2.59 2.45 2.52 561,322
12/24/2014 2.42 2.51 2.37 2.47 393,504
12/23/2014 2.49 2.59 2.42 2.5 779,359
12/22/2014 2.61 2.65 2.36 2.48 1,582,048
12/19/2014 2.51 2.74 2.46 2.64 5,799,557
12/18/2014 2.62 2.75 2.37 2.5 1,693,195
12/17/2014 2.26 2.62 2.16 2.5 3,213,281
12/16/2014 2.21 2.39 2.11 2.19 3,696,918
12/15/2014 2.52 2.64 2.2 2.23 3,708,299
12/12/2014 2.55 2.65 2.41 2.55 1,936,289
12/11/2014 2.7 2.79 2.545 2.55 1,369,147
12/10/2014 2.64 2.68 2.55 2.58 1,468,752
12/09/2014 2.55 2.78 2.5399 2.77 1,551,818
12/08/2014 2.96 2.96 2.52 2.59 1,551,092
12/05/2014 2.95 2.99 2.78 2.85 1,598,587
12/04/2014 2.92 3 2.78 2.95 1,526,889
12/03/2014 2.78 3.16 2.75 2.99 3,138,445
12/02/2014 2.85 3 2.685 2.77 3,550,587
12/01/2014 3 3.03 2.74 2.84 3,340,670
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?