U.S. Markets closed

Gastar Exploration Inc. (GST-PA)

NYSE MKT - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.81+0.11 (+0.83%)
At close: 3:18PM EDT
People also watch
GST-PBGSTCPE-PALGCYOLGCYP
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201712.8012.9312.6912.6912.696,274
Aug 17, 201712.5013.1512.5012.7012.7032,469
Aug 16, 201711.9612.5311.9612.1512.156,983
Aug 15, 201712.5612.6712.3012.5912.5914,977
Aug 14, 201712.9712.9912.5112.5212.524,567
Aug 11, 201712.4412.6212.1512.3712.379,688
Aug 10, 201712.6812.8712.1912.2812.288,956
Aug 09, 201712.3012.8512.0812.4712.4732,067
Aug 08, 201711.6313.2011.6312.5212.5229,784
Aug 07, 201710.7013.0010.3912.2512.2541,799
Aug 04, 201716.1216.126.4011.7211.72351,391
Aug 03, 201718.5018.5017.8017.9017.908,242
Aug 02, 201718.2018.2017.8617.9017.904,941
Aug 01, 201718.1718.4517.8017.8017.806,443
Jul 31, 201718.5018.5017.6517.7217.726,472
Jul 28, 201717.9618.5017.9018.3718.378,195
Jul 27, 201717.9218.5017.5017.7517.755,929
Jul 26, 201717.8518.5017.8517.9017.905,076
Jul 25, 201718.5018.5017.6017.6017.602,404
Jul 24, 201717.5317.6417.5017.5017.505,672
Jul 21, 201717.8917.9917.5517.6017.6019,929
Jul 20, 201717.9018.1517.5517.6017.6010,883
Jul 19, 201717.8018.1517.6518.1518.1528,666
Jul 18, 201718.4718.4717.5017.5017.5010,115
Jul 18, 20170.179688 Dividend
Jul 17, 201718.5018.5918.1518.1517.9711,047
Jul 14, 201718.3918.5017.8218.0017.8211,133
Jul 13, 201718.8018.8017.5017.8017.6211,492
Jul 12, 201718.0218.4918.0118.1017.921,286
Jul 11, 201718.0018.3218.0018.2518.072,221
Jul 10, 201718.0818.7917.8118.4018.2220,394
Jul 07, 201717.1418.4217.0017.6317.4643,989
Jul 06, 201717.5717.9117.1017.1016.9322,969
Jul 05, 201718.4218.4217.0017.2817.1122,017
Jul 03, 201717.5917.9517.3717.9517.776,310
Jun 30, 201716.9017.5916.8017.5017.339,384
Jun 29, 201716.5016.8616.1516.1515.9920,473
Jun 28, 201716.8316.9716.7516.7516.584,801
Jun 27, 201717.0017.2816.5017.1016.9315,459
Jun 26, 201716.4716.5515.3116.3916.2320,021
Jun 23, 201715.0316.2514.0016.0015.8417,790
Jun 22, 201713.5315.8613.5315.0714.9276,121
Jun 21, 201716.2916.8613.9213.9913.85104,323
Jun 20, 201718.6918.6916.1116.5516.3876,077
Jun 19, 201718.3618.5417.9518.1017.9222,478
Jun 16, 201717.8518.7417.8518.6518.466,330
Jun 15, 201718.2518.5117.4017.7017.5217,302
Jun 15, 20170.179688 Dividend
Jun 14, 201718.8018.9518.4118.6018.2426,349
Jun 13, 201718.8418.9518.7718.8318.4611,623
Jun 12, 201718.8218.8918.5018.8518.483,137
Jun 09, 201718.1618.7818.1618.4618.1012,219
Jun 08, 201718.6918.6918.1618.3317.979,808
Jun 07, 201719.4519.4818.8018.8018.4317,710
Jun 06, 201719.5019.5219.1119.5119.138,317
Jun 05, 201719.3620.1119.3619.5119.132,544
Jun 02, 201719.9820.1519.2819.4719.099,410
Jun 01, 201720.1520.3020.0020.0019.618,023
May 31, 201720.1520.1619.6920.1119.7210,777
May 30, 201720.0020.0619.8020.0019.614,230
May 26, 201719.9519.9519.6719.7919.401,750
May 25, 201720.1020.1019.6019.6519.269,250
May 24, 201720.1520.1519.7519.7519.379,470
May 23, 201720.0520.4219.5020.0419.6511,954
May 22, 201719.9120.4019.9119.9819.591,522
May 19, 201720.3520.4519.8819.8819.496,464
May 18, 201719.6019.8019.2519.8019.416,983
May 18, 20170.179688 Dividend
May 17, 201720.0020.0019.5719.7819.227,221
May 16, 201720.1520.3019.7920.0019.437,803
May 15, 201720.3220.5020.0320.0319.4716,906
May 12, 201720.0620.0619.5219.9819.428,684
May 11, 201719.7220.0919.2519.8919.3316,691
May 10, 201719.7119.7919.5019.7919.232,729
May 09, 201719.5019.8719.1119.4818.937,750
May 08, 201719.8919.8919.2019.5018.951,858
May 05, 201719.4719.5019.0619.5018.956,583
May 04, 201719.2419.2418.5819.0518.5147,194
May 03, 201719.6219.6219.2519.2518.7014,399
May 02, 201719.9919.9919.5019.5018.953,813
May 01, 201719.9020.5019.4519.4518.908,121
Apr 28, 201719.7519.8819.7519.8819.322,521
Apr 27, 201719.2619.6919.2519.6319.0712,048
Apr 26, 201720.0420.0419.3219.4918.944,755
Apr 25, 201719.9519.9919.2019.9919.4222,355
Apr 24, 201719.7519.9019.6219.8419.2840,016
Apr 21, 201719.8520.0019.4119.8919.3210,605
Apr 20, 201720.2720.6019.8420.0019.4320,041
Apr 19, 201720.6720.6720.0020.2019.6311,598
Apr 18, 201720.1320.6820.1320.5820.0012,201
Apr 17, 201720.7820.8520.6320.6920.107,634
Apr 13, 201720.9820.9820.6220.6520.077,009
Apr 12, 201721.1521.2420.9120.9120.328,746
Apr 11, 201721.0521.3221.0521.1020.5010,306
Apr 10, 201720.9221.2020.9221.1020.508,779
Apr 07, 201721.2021.2020.5021.1520.552,479
Apr 06, 201720.8021.4820.1021.2020.6028,974
Apr 05, 201721.1421.1820.6520.6520.066,606
Apr 04, 201720.8621.2020.8621.0520.451,831
Apr 03, 201721.1821.2020.6020.8020.2124,523
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...