Gastar Exploration Inc. Historical Stock Prices

GST 
$7.26
*  
0.47
6.08%
Get GST Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading GST now
Exchange: AMEX
Industry: Energy
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.68  7.80  7.243  7.26 1,153,309
07/28/2014 7.74 7.8 7.243 7.26 1,121,537
07/25/2014 8.07 8.07 7.69 7.73 785,122
07/24/2014 8.11 8.18 8 8.11 537,146
07/23/2014 8.28 8.29 7.98 8.1 812,625
07/22/2014 8.36 8.36 8.18 8.24 756,053
07/21/2014 8.02 8.28 7.9 8.11 508,689
07/18/2014 7.99 8.16 7.85 8.1 703,133
07/17/2014 8.26 8.41 7.85 7.91 971,932
07/16/2014 7.97 8.1 7.68 8.06 998,480
07/15/2014 8.4 8.41 7.8 7.86 1,553,202
07/14/2014 8.19 8.43 8.15 8.41 717,580
07/11/2014 8.14 8.27 8 8.07 582,326
07/10/2014 8.12 8.28 7.9 8.18 1,001,900
07/09/2014 8.15 8.46 8.11 8.45 601,324
07/08/2014 8.39 8.39 7.98 8.13 1,228,324
07/07/2014 8.55 8.6 8.24 8.32 1,259,672
07/03/2014 8.38 8.66 8.3 8.64 623,079
07/02/2014 8.42 8.49 8.25 8.37 718,781
07/01/2014 8.72 8.75 8.44 8.46 784,240
06/30/2014 8.57 8.71 8.2 8.71 2,029,802
06/27/2014 8.55 8.63 8.38 8.55 1,394,586
06/26/2014 8.78 8.83 8.43 8.51 782,561
06/25/2014 8.35 8.95 8.3 8.76 1,264,621
06/24/2014 9.1 9.1 8.42 8.47 1,887,075
06/23/2014 8.9 9.1 8.63 8.99 1,659,134
06/20/2014 8.36 8.95 8.33 8.89 11,316,100
06/19/2014 8.43 8.44 7.96 8.3 1,634,528
06/18/2014 8 8.35 8 8.31 1,939,869
06/17/2014 7.68 8.14 7.44 7.95 1,900,605
06/16/2014 7.19 7.74 7.16 7.57 1,310,384
06/13/2014 7.41 7.4902 7.15 7.23 1,105,903
06/12/2014 7.52 7.59 7.29 7.39 1,113,385
06/11/2014 7.77 7.8 7.35 7.5 1,080,704
06/10/2014 7.75 7.94 7.7 7.73 1,271,816
06/09/2014 7.5 7.79 7.425 7.66 1,540,858
06/06/2014 6.97 7.34 6.95 7.32 942,983
06/05/2014 7.19 7.24 6.85 6.92 1,674,856
06/04/2014 7.23 7.24 7.01 7.15 994,283
06/03/2014 7.26 7.385 7.21 7.28 594,306
06/02/2014 7.43 7.6 7.19 7.28 981,964
05/30/2014 7.83 7.83 7.415 7.43 1,174,677
05/29/2014 7.5 7.85 7.4 7.77 1,093,309
05/28/2014 7.73 7.77 7.49 7.51 913,138
05/27/2014 7.85 7.92 7.56 7.72 1,268,495
05/23/2014 7.52 7.82 7.5 7.65 966,883
05/22/2014 7.39 7.6 7.37 7.53 876,749
05/21/2014 7.32 7.45 7.21 7.39 907,192
05/20/2014 7.24 7.38 7.05 7.19 1,334,151
05/19/2014 7.04 7.49 6.98 7.34 2,935,989
05/16/2014 6.7 6.95 6.6601 6.93 1,498,895
05/15/2014 6.6 6.74 6.5 6.7 998,632
05/14/2014 6.37 6.75 6.37 6.62 1,268,535
05/13/2014 6.43 6.54 6.28 6.48 949,798
05/12/2014 6.25 6.45 6.24 6.4 930,222
05/09/2014 6.2 6.39 6.13 6.24 1,119,319
05/08/2014 5.95 6.39 5.95 6.25 2,385,648
05/07/2014 6.22 6.2841 5.95 6.17 1,274,674
05/06/2014 6.28 6.37 6.13 6.19 908,792
05/05/2014 6.44 6.45 6.28 6.29 662,364
05/02/2014 6.49 6.68 6.37 6.47 930,312
05/01/2014 6.64 6.64 6.25 6.29 829,713
04/30/2014 6.55 6.64 6.35 6.63 1,075,761
04/29/2014 6.3 6.825 6.3 6.62 1,265,144
04/28/2014 6.36 6.43 6.25 6.28 914,137
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?