Gastar Exploration Inc. Historical Stock Prices

GST 
$6
*  
0.28
4.46%
Get GST Alerts
*Delayed - data as of Sep. 30, 2014 12:39 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 for next time

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

Results for: 1 Year, From 29-SEP-2013 TO 29-SEP-2014

Date Open High Low Close / Last Volume
12:39  6.19  6.35  5.99  6 1,271,338
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
02/28/2014 6.47 6.65 6.3 6.38 643,457
02/27/2014 6.52 6.65 6.35 6.45 849,135
02/26/2014 6.65 6.7 6.5 6.52 338,684
02/25/2014 6.69 6.69 6.46 6.67 662,120
02/24/2014 6.47 6.85 6.44 6.67 644,835
02/21/2014 6.74 6.81 6.4 6.49 845,510
02/20/2014 6.66 6.92 6.66 6.69 726,152
02/19/2014 6.87 7.13 6.52 6.65 1,091,369
02/18/2014 6.87 7.1 6.8 7.06 1,940,482
02/14/2014 6.15 6.86 6.12 6.73 2,689,498
02/13/2014 5.86 6.15 5.785 6.1 824,311
02/12/2014 5.73 5.98 5.73 5.83 707,288
02/11/2014 5.52 5.71 5.5 5.65 491,057
02/10/2014 5.44 5.55 5.3 5.53 464,502
02/07/2014 5.37 5.5 5.12 5.47 949,397
02/06/2014 5.6 5.71 5.35 5.38 762,775
02/05/2014 5.9 5.9 5.33 5.57 1,080,562
02/04/2014 5.9 6.23 5.9 5.93 659,106
02/03/2014 5.99 6.29 5.75 5.82 588,085
01/31/2014 5.54 6.055 5.54 5.96 1,076,623
01/30/2014 5.73 5.8 5.51 5.65 1,271,817
01/29/2014 5.98 5.99 5.78 5.8 752,774
01/28/2014 5.88 6.17 5.86 6.05 647,379
01/27/2014 6.17 6.19 5.66 5.93 1,107,365
01/24/2014 6.6 6.63 6.06 6.25 1,407,372
01/23/2014 6.8 6.9 6.54 6.63 778,930
01/22/2014 6.67 6.95 6.56 6.76 1,077,892
01/21/2014 6.53 6.7 6.36 6.68 1,100,724
01/17/2014 6.66 6.66 6.42 6.47 473,939
01/16/2014 6.67 6.8 6.58 6.66 593,461
01/15/2014 6.8 6.85 6.56 6.7 589,200
01/14/2014 6.5 6.81 6.45 6.76 910,224
01/13/2014 6.6 6.69 6.35 6.42 858,836
01/10/2014 6.3 6.62 5.9 6.62 839,757
01/09/2014 6.35 6.37 6.21 6.3 940,830
01/08/2014 6.34 6.4199 6.29 6.36 576,712
01/07/2014 6.34 6.47 6.3 6.32 531,451
01/06/2014 6.5 6.6 6.3 6.31 973,028
01/03/2014 6.54 6.84 6.34 6.46 1,048,829
01/02/2014 6.9 6.96 6.445 6.55 1,571,277
12/31/2013 6.52 6.99 6.4 6.92 3,127,673
12/30/2013 6.42 6.61 6.08 6.38 1,038,277
12/27/2013 6.55 6.74 6.41 6.43 677,109
12/26/2013 6.6 6.79 6.52 6.53 1,401,989
12/24/2013 6.4 6.69 6.35 6.48 1,023,291
12/23/2013 6.05 6.8 6.05 6.26 2,593,417
12/20/2013 5.7 6 5.69 5.98 1,787,794
12/19/2013 5.58 5.7 5.47 5.66 981,596
12/18/2013 5.47 5.5 5.25 5.35 535,572
12/17/2013 5.38 5.52 5.33 5.44 674,805
12/16/2013 5.29 5.56 5.29 5.38 754,726
12/13/2013 5.21 5.29 5.065 5.28 548,972
12/12/2013 5.09 5.34 5.06 5.21 569,357
12/11/2013 5.37 5.37 5.03 5.08 754,683
12/10/2013 5.46 5.55 5.2601 5.34 584,455
12/09/2013 5.45 5.53 5.33 5.49 640,958
12/06/2013 5.94 5.95 5.38 5.45 1,460,544
12/05/2013 5.9 6 5.76 5.98 414,380
12/04/2013 5.73 5.89 5.65 5.83 677,155
12/03/2013 5.88 5.92 5.625 5.77 797,247
12/02/2013 5.9 6.0101 5.75 5.92 859,283
11/29/2013 5.75 5.96 5.6901 5.89 683,478
11/27/2013 5.76 5.805 5.6 5.7 679,393
11/26/2013 5.78 5.92 5.59 5.78 1,087,154
11/25/2013 5.53 5.72 5.25 5.7 1,599,893
11/22/2013 4.81 5.6 4.81 5.59 3,496,816
11/21/2013 4.41 4.74 4.41 4.7 678,777
11/20/2013 4.38 4.54 4.31 4.42 381,860
11/19/2013 4.67 4.67 4.39 4.39 807,412
11/18/2013 4.54 4.88 4.49 4.57 1,000,466
11/15/2013 4.4 4.5 4.38 4.47 289,914
11/14/2013 4.45 4.495 4.37 4.43 226,545
11/13/2013 4.18 4.5 4.18 4.46 633,267
11/12/2013 4.35 4.36 4.18 4.2 416,995
11/11/2013 4.41 4.58 4.2 4.38 517,109
11/08/2013 4.35 4.54 4.35 4.43 516,084
11/07/2013 4.26 4.38 4.2 4.35 922,606
11/06/2013 4.43 4.6 4.31 4.38 729,121
11/05/2013 4.17 4.65 4.05 4.4 1,016,188
11/04/2013 4.31 4.46 4.2 4.46 773,086
11/01/2013 4.3 4.37 4.15 4.32 900,080
10/31/2013 4.08 4.43 3.97 4.32 1,182,070
10/30/2013 4.34 4.39 4.07 4.1 574,587
10/29/2013 4.34 4.41 4.18 4.32 443,893
10/28/2013 4.53 4.53 4.19 4.34 872,522
10/25/2013 4.71 4.789 4.45 4.53 556,077
10/24/2013 4.48 4.82 4.46 4.68 464,152
10/23/2013 4.65 4.65 4.41 4.49 811,883
10/22/2013 4.94 5 4.58 4.69 1,034,978
10/21/2013 5.039 5.11 4.88 4.88 1,091,671
10/18/2013 4.79 5.03 4.76 4.94 1,220,468
10/17/2013 4.5 4.9 4.5 4.74 1,239,146
10/16/2013 4.2 4.64 4.1901 4.56 1,143,210
10/15/2013 4.27 4.33 4.1 4.14 429,050
10/14/2013 4.15 4.49 4.15 4.25 843,479
10/11/2013 4.09 4.3 4.06 4.2 641,358
10/10/2013 4.06 4.2 4.02 4.11 510,822
10/09/2013 4.16 4.16 3.9 3.94 909,237
10/08/2013 4.14 4.22 4 4.13 613,527
10/07/2013 4.2 4.29 4.12 4.14 429,492
10/04/2013 4.32 4.33 4.23 4.24 447,683
10/03/2013 4.4 4.47 4.12 4.25 580,834
10/02/2013 4.25 4.53 4.18 4.42 1,133,084
10/01/2013 4.01 4.385 4.01 4.32 1,494,450
09/30/2013 3.95 4.2 3.9 3.95 786,966
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?