Gastar Exploration Inc. Historical Stock Prices

GST 
$2.93
*  
0.07
2.33%
Get GST Alerts
*Delayed - data as of Mar. 2, 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: 1 Year, From 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  3  2.98  2.88  2.93 1,014,444
03/02/2015 2.96 2.98 2.88 2.93 1,014,444
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
11/28/2014 3.63 3.74 2.95 2.95 4,162,501
11/26/2014 4.23 4.23 3.96 3.97 1,335,339
11/25/2014 4.23 4.25 4.05 4.25 2,034,109
11/24/2014 4.3 4.32 4.11 4.15 965,802
11/21/2014 4.19 4.35 4.17 4.3 2,138,002
11/20/2014 4.1 4.17 4.01 4.09 1,628,890
11/19/2014 4.06 4.13 3.9 4.07 1,098,426
11/18/2014 4.05 4.18 3.92 3.95 904,479
11/17/2014 4.07 4.15 3.93 4.05 1,551,383
11/14/2014 3.87 4.13 3.78 4.12 1,472,550
11/13/2014 4.17 4.17 3.84 3.87 2,056,126
11/12/2014 4.12 4.24 3.89 4.08 1,200,046
11/11/2014 3.95 4.2 3.93 4.18 1,326,044
11/10/2014 4.15 4.3 4 4.02 1,451,092
11/07/2014 4.1 4.28 3.86 4.1 1,952,026
11/06/2014 3.84 3.95 3.67 3.82 1,343,012
11/05/2014 3.73 3.95 3.65 3.94 1,271,470
11/04/2014 3.89 3.89 3.6 3.61 2,969,509
11/03/2014 4.03 4.25 3.93 4.01 2,201,502
10/31/2014 3.87 4.05 3.66 4 2,810,760
10/30/2014 4 4.04 3.77 3.95 1,186,637
10/29/2014 3.96 4.23 3.885 4.04 2,417,839
10/28/2014 3.76 3.95 3.67 3.94 2,055,035
10/27/2014 3.69 3.81 3.62 3.68 1,335,313
10/24/2014 4.01 4.07 3.79 3.87 1,344,033
10/23/2014 3.91 4.11 3.81 4.03 1,986,747
10/22/2014 4.08 4.32 3.75 3.8 2,298,183
10/21/2014 3.97 4.17 3.9 4.03 1,795,030
10/20/2014 3.9 4.07 3.755 3.94 1,580,078
10/17/2014 4.45 4.67 3.87 3.91 2,533,898
10/16/2014 3.95 4.46 3.75 4.28 2,856,200
10/15/2014 3.58 4.1 3.35 4.06 3,740,317
10/14/2014 3.83 3.93 3.5 3.68 3,443,587
10/13/2014 4.34 4.45 3.63 3.64 4,277,084
10/10/2014 4.82 4.85 4.285 4.35 3,153,381
10/09/2014 5.26 5.26 4.595 4.65 2,463,748
10/08/2014 5.23 5.37 4.66 5.35 3,690,730
10/07/2014 5.22 5.42 5.05 5.28 2,477,197
10/06/2014 5.69 5.83 5.23 5.24 2,136,689
10/03/2014 5.8 5.85 5.58 5.68 863,825
10/02/2014 5.73 5.79 5.17 5.69 5,286,920
10/01/2014 5.9 6.09 5.68 5.84 2,406,078
09/30/2014 6.27 6.35 5.85 5.87 3,871,233
09/29/2014 6.07 6.36 6.04 6.28 1,422,461
09/26/2014 6.19 6.25 6.032 6.16 1,981,461
09/25/2014 6.32 6.51 6.03 6.19 1,950,452
09/24/2014 6.07 6.36 6.01 6.28 2,152,643
09/23/2014 6 6.28 6 6.07 1,593,227
09/22/2014 6.27 6.27 5.96 6 3,511,573
09/19/2014 6.59 6.77 6.24 6.25 13,840,990
09/18/2014 6.63 6.8 6.4925 6.52 2,861,356
09/17/2014 6.84 6.84 6.565 6.71 2,064,919
09/16/2014 7.07 7.39 6.79 6.85 3,204,511
09/15/2014 7.91 7.91 7.45 7.64 1,078,193
09/12/2014 7.84 7.89 7.66 7.75 877,026
09/11/2014 7.33 7.95 7.1 7.84 1,582,425
09/10/2014 7.18 7.38 7 7.32 553,119
09/09/2014 7.46 7.5 7.05 7.2 797,551
09/08/2014 7.61 7.63 7.33 7.46 775,413
09/05/2014 7.07 7.405 7.07 7.38 445,480
09/04/2014 7.6 7.6 7 7.14 812,577
09/03/2014 7.67 7.78 7.45 7.49 341,044
09/02/2014 7.88 7.92 7.36 7.61 597,798
08/29/2014 7.61 7.86 7.55 7.86 469,718
08/28/2014 7.5 7.59 7.39 7.58 574,576
08/27/2014 7.65 7.72 7.48 7.52 401,634
08/26/2014 7.72 7.76 7.4 7.62 827,716
08/25/2014 7.34 7.6 7.22 7.55 809,267
08/22/2014 7.48 7.48 7.28 7.28 380,891
08/21/2014 7.33 7.53 7.07 7.45 710,392
08/20/2014 7.39 7.47 7.28 7.34 588,257
08/19/2014 7.4 7.6 7.32 7.4 575,629
08/18/2014 7.26 7.355 7.1 7.35 777,637
08/15/2014 7.2 7.275 7.04 7.24 672,256
08/14/2014 7.2 7.42 7.01 7.04 876,245
08/13/2014 7.34 7.4499 7.02 7.06 729,552
08/12/2014 7.76 7.76 7.2518 7.3 824,745
08/11/2014 7.55 8.24 7.41 7.76 1,719,241
08/08/2014 6.41 7.47 6.4 7.44 1,882,647
08/07/2014 6.38 6.4026 5.895 6.21 1,638,324
08/06/2014 6.17 6.56 6.15 6.31 649,552
08/05/2014 6.58 6.69 6.13 6.33 1,359,038
08/04/2014 6.56 6.85 6.36 6.65 890,323
08/01/2014 6.73 6.78 6.35 6.59 1,551,602
07/31/2014 6.85 7.01 6.61 6.62 1,531,292
07/30/2014 7.31 7.32 6.94 7.03 1,227,671
07/29/2014 7.26 7.47 7.11 7.23 917,740
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
04/25/2014 6.54 6.54 6.28 6.28 912,905
04/24/2014 6.6 6.81 6.448 6.6 1,277,233
04/23/2014 6.59 6.65 6.4201 6.54 1,441,510
04/22/2014 6.44 6.7 6.35 6.62 1,048,093
04/21/2014 6.24 6.5 6.19 6.4 854,453
04/17/2014 6.23 6.288 6.1 6.2 481,791
04/16/2014 6.03 6.34 6.03 6.23 592,334
04/15/2014 6.28 6.39 5.93 6.23 1,020,442
04/14/2014 6.35 6.49 6.18 6.28 668,971
04/11/2014 6.08 6.28 6.06 6.2 492,335
04/10/2014 6.54 6.56 6.145 6.19 899,331
04/09/2014 6.71 6.85 6.495 6.53 970,688
04/08/2014 6.31 6.72 6.27 6.66 2,160,455
04/07/2014 6.07 6.39 5.75 6.33 1,626,147
04/04/2014 6.33 6.45 5.91 6.12 987,008
04/03/2014 6.08 6.5899 6.08 6.27 2,174,514
04/02/2014 6.18 6.18 5.89 6 826,691
04/01/2014 5.7241 6.28 5.7241 6.09 2,920,579
03/31/2014 5.15 5.47 5.1 5.47 1,689,723
03/28/2014 5.18 5.25 5.05 5.12 974,078
03/27/2014 5.27 5.37 5.145 5.21 1,117,659
03/26/2014 5.46 5.5 5.25 5.25 960,585
03/25/2014 5.51 5.74 5.42 5.5 581,734
03/24/2014 5.5 5.56 5.22 5.47 739,546
03/21/2014 5.9 5.919 5.6 5.64 1,019,511
03/20/2014 5.81 5.86 5.64 5.85 449,628
03/19/2014 5.97 5.99 5.75 5.81 858,100
03/18/2014 5.61 6.01 5.57 6.01 1,025,207
03/17/2014 5.21 5.605 5.21 5.59 1,160,053
03/14/2014 5.35 5.51 5.13 5.17 3,314,366
03/13/2014 6.02 6.08 5.6601 6.02 914,344
03/12/2014 5.65 6.18 5.55 6.01 902,116
03/11/2014 6.12 6.12 5.655 5.68 961,427
03/10/2014 6.22 6.25 6.04 6.09 515,854
03/07/2014 6.19 6.25 6.0604 6.21 335,110
03/06/2014 6.25 6.33 6.08 6.14 535,432
03/05/2014 6.28 6.35 6.09 6.24 849,764
03/04/2014 6.4 6.57 6.31 6.33 834,781
03/03/2014 6.3 6.5 6.13 6.33 902,961
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?