Gastar Exploration Inc. Historical Stock Prices

GST 
$1.35
*  
0.02
1.5%
Get GST Alerts
*Delayed - data as of Aug. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-AUG-2014 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.
16:00  1.34  1.48  1.325  1.35 997,466
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
05/26/2015 3.02 3.08 2.75 3.02 1,183,031
05/22/2015 3.05 3.17 3.02 3.08 358,826
05/21/2015 3.08 3.21 3.05 3.11 553,363
05/20/2015 3.12 3.26 3.02 3.08 597,448
05/19/2015 3.29 3.29 3.02 3.13 1,663,786
05/18/2015 3.45 3.45 3.25 3.36 854,189
05/15/2015 3.44 3.49 3.31 3.48 565,625
05/14/2015 3.63 3.63 3.43 3.46 488,407
05/13/2015 3.52 3.65 3.444 3.59 736,047
05/12/2015 3.43 3.55 3.35 3.5 601,255
05/11/2015 3.61 3.61 3.35 3.39 752,533
05/08/2015 3.34 3.61 3.34 3.59 1,115,866
05/07/2015 3.42 3.48 3.25 3.37 1,267,124
05/06/2015 3.58 3.59 3.35 3.41 831,615
05/05/2015 3.68 3.7399 3.4111 3.5 1,065,468
05/04/2015 3.79 3.79 3.52 3.64 1,197,288
05/01/2015 3.63 3.79 3.57 3.79 820,788
04/30/2015 3.73 3.77 3.58 3.63 1,253,356
04/29/2015 3.44 3.78 3.421 3.74 1,104,909
04/28/2015 3.4 3.51 3.395 3.49 465,936
04/27/2015 3.3 3.44 3.27 3.38 725,293
04/24/2015 3.36 3.36 3.25 3.3 490,441
04/23/2015 3.42 3.44 3.32 3.34 574,733
04/22/2015 3.51 3.53 3.36 3.44 649,604
04/21/2015 3.49 3.5 3.35 3.5 926,644
04/20/2015 3.26 3.5 3.19 3.45 1,237,141
04/17/2015 3.22 3.264 3.1 3.2 592,991
04/16/2015 3.27 3.35 3.18 3.24 767,207
04/15/2015 3.08 3.34 3.02 3.27 1,614,313
04/14/2015 2.86 3.06 2.86 3.05 856,967
04/13/2015 2.89 2.9354 2.8 2.89 458,299
04/10/2015 3.04 3.04 2.86 2.87 615,223
04/09/2015 2.91 3.01 2.91 3 518,801
04/08/2015 2.98 2.98 2.875 2.93 672,757
04/07/2015 2.79 2.98 2.75 2.98 1,024,213
04/06/2015 2.73 2.82 2.65 2.8 580,023
04/02/2015 2.61 2.71 2.61 2.69 371,785
04/01/2015 2.59 2.71 2.58 2.65 524,170
03/31/2015 2.67 2.69 2.59 2.62 616,848
03/30/2015 2.61 2.7 2.59 2.69 400,916
03/27/2015 2.71 2.71 2.6 2.62 330,228
03/26/2015 2.75 2.84 2.67 2.74 684,648
03/25/2015 2.71 2.75 2.6 2.7 624,735
03/24/2015 2.62 2.7 2.53 2.68 747,918
03/23/2015 2.65 2.7 2.6 2.67 719,343
03/20/2015 2.58 2.63 2.57 2.63 755,513
03/19/2015 2.55 2.65 2.524 2.55 535,018
03/18/2015 2.4 2.62 2.34 2.61 933,754
03/17/2015 2.44 2.5 2.33 2.44 892,222
03/16/2015 2.2 2.3 2.16 2.29 1,028,704
03/13/2015 2.29 2.42 2.25 2.25 1,598,088
03/12/2015 2.39 2.4 2.3 2.38 735,105
03/11/2015 2.42 2.455 2.31 2.37 728,703
03/10/2015 2.5 2.54 2.4 2.45 575,358
03/09/2015 2.81 2.95 2.51 2.61 1,086,071
03/06/2015 2.83 2.9 2.8 2.8 370,947
03/05/2015 2.83 2.93 2.75 2.89 512,076
03/04/2015 2.78 2.87 2.7 2.85 694,412
03/03/2015 2.89 2.958 2.75 2.78 1,016,839
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
*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?