Gastar Exploration Inc. Historical Stock Prices

GST 
$1.35
*  
0.02
1.5%
Get GST Alerts
*Delayed - data as of Aug. 28, 2015 9:58 ET  -  Find a broker to begin trading GST now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    GST Real Time
 
 
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 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:58  1.34  1.38  1.325  1.35 71,876
08/27/2015 1.21 1.38 1.2 1.33 884,598
08/26/2015 1.17 1.21 1.13 1.18 481,258
08/25/2015 1.15 1.22 1.12 1.16 605,493
08/24/2015 1.1 1.19 1 1.12 1,005,076
08/21/2015 1.21 1.3285 1.1 1.19 747,938
08/20/2015 1.26 1.35 1.22 1.23 601,621
08/19/2015 1.36 1.41 1.25 1.29 615,922
08/18/2015 1.37 1.41 1.36 1.37 312,268
08/17/2015 1.36 1.41 1.34 1.41 290,254
08/14/2015 1.37 1.42 1.36 1.36 533,506
08/13/2015 1.47 1.49 1.36 1.36 517,949
08/12/2015 1.46 1.515 1.39 1.47 705,974
08/11/2015 1.36 1.46 1.35 1.43 896,335
08/10/2015 1.4 1.51 1.39 1.44 789,399
08/07/2015 1.45 1.54 1.34 1.35 1,573,587
08/06/2015 1.52 1.64 1.48 1.55 904,232
08/05/2015 1.59 1.65 1.51 1.52 641,728
08/04/2015 1.6 1.64 1.54 1.58 658,799
08/03/2015 1.69 1.72 1.58 1.59 738,256
07/31/2015 1.69 1.76 1.65 1.7 654,396
07/30/2015 1.76 1.8 1.67 1.68 524,109
07/29/2015 1.62 1.82 1.6 1.79 762,886
07/28/2015 1.67 1.74 1.56 1.65 1,061,144
07/27/2015 1.65 1.795 1.575 1.64 844,853
07/24/2015 1.85 1.89 1.66 1.66 1,291,029
07/23/2015 1.88 1.925 1.75 1.83 1,977,957
07/22/2015 1.96 1.98 1.83 1.85 1,552,187
07/21/2015 2.04 2.16 1.99 2 1,127,812
07/20/2015 2.13 2.16 2.005 2.01 1,360,761
07/17/2015 2.37 2.38 2.15 2.16 1,273,984
07/16/2015 2.44 2.47 2.35 2.38 938,927
07/15/2015 2.58 2.62 2.41 2.46 587,902
07/14/2015 2.45 2.63 2.41 2.61 507,685
07/13/2015 2.48 2.5301 2.4 2.48 544,648
07/10/2015 2.51 2.55 2.45 2.5 685,743
07/09/2015 2.5 2.56 2.37 2.47 466,161
07/08/2015 2.49 2.49 2.32 2.45 717,738
07/07/2015 2.49 2.51 2.22 2.5 1,259,518
07/06/2015 2.8 2.8 2.38 2.47 1,865,031
07/02/2015 2.85 2.92 2.83 2.85 898,395
07/01/2015 3.12 3.13 2.83 2.85 917,134
06/30/2015 3 3.1 2.905 3.09 822,425
06/29/2015 3.01 3.1 2.98 3.01 643,968
06/26/2015 3.31 3.33 3.06 3.12 2,383,381
06/25/2015 3.32 3.39 3.28 3.34 398,467
06/24/2015 3.25 3.39 3.16 3.35 545,678
06/23/2015 3.18 3.44 3.11 3.26 1,203,014
06/22/2015 3.05 3.18 2.98 3.16 557,872
06/19/2015 3.01 3.106 2.985 3.07 607,914
06/18/2015 3.02 3.11 3.02 3.1 432,934
06/17/2015 3.05 3.16 3.01 3.03 610,226
06/16/2015 2.94 3.03 2.94 3.01 569,796
06/15/2015 2.97 3.03 2.85 2.94 728,415
06/12/2015 2.9 3 2.88 2.88 673,438
06/11/2015 2.91 2.95 2.87 2.95 370,630
06/10/2015 2.99 3.03 2.91 2.92 1,030,343
06/09/2015 2.84 2.97 2.84 2.92 554,546
06/08/2015 2.94 2.99 2.81 2.87 639,379
06/05/2015 2.88 3.01 2.85 2.95 597,106
06/04/2015 2.96 3.01 2.86 2.89 492,824
06/03/2015 2.98 3.14 2.97 2.99 524,488
06/02/2015 2.92 3.05 2.9 3.03 520,348
06/01/2015 3.08 3.08 2.9 2.92 560,209
05/29/2015 2.91 3.07 2.9 3.05 538,813
05/28/2015 2.97 3 2.84 2.91 468,500
05/27/2015 3.01 3.015 2.85 3 459,476
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?