GST - Gastar Exploration Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 06, 20180.06550.06500.05500.05610.05611,937,147
Sep 06, 20180.07000.07000.06000.06000.06001,937,100
Sep 05, 20180.07000.07000.06000.06000.06002,519,000
Sep 04, 20180.06000.08000.06000.06000.06006,431,300
Aug 31, 20180.09000.09000.07000.08000.08006,373,800
Aug 30, 20180.09000.09000.09000.09000.09002,309,800
Aug 29, 20180.09000.10000.09000.09000.09003,159,300
Aug 28, 20180.09000.09000.09000.09000.09001,648,500
Aug 27, 20180.10000.10000.09000.09000.09002,401,500
Aug 24, 20180.10000.10000.09000.09000.09002,202,000
Aug 23, 20180.10000.10000.09000.09000.09003,045,400
Aug 22, 20180.10000.10000.09000.10000.10002,939,900
Aug 21, 20180.09000.10000.09000.10000.10004,594,200
Aug 20, 20180.10000.10000.09000.09000.09003,810,500
Aug 17, 20180.09000.10000.09000.09000.09005,241,900
Aug 16, 20180.09000.09000.09000.09000.09006,303,000
Aug 15, 20180.11000.11000.08000.08000.080010,776,300
Aug 14, 20180.11000.11000.10000.10000.10006,604,100
Aug 13, 20180.13000.13000.09000.10000.100010,077,900
Aug 10, 20180.13000.15000.12000.12000.120012,599,300
Aug 09, 20180.19000.20000.16000.17000.17009,969,700
Aug 08, 20180.15000.19000.14000.17000.170011,673,400
Aug 07, 20180.15000.16000.14000.15000.15004,626,000
Aug 06, 20180.16000.16000.15000.16000.16004,782,300
Aug 03, 20180.16000.16000.15000.16000.16004,597,900
Aug 02, 20180.18000.18000.13000.16000.160012,435,500
Aug 01, 20180.20000.20000.17000.17000.170013,063,500
Jul 31, 20180.18000.21000.16000.17000.170026,643,600
Jul 30, 20180.16000.18000.15000.16000.160033,263,700
Jul 27, 20180.11000.19000.10000.13000.130052,247,300
Jul 26, 20180.11000.11000.09000.10000.100011,227,000
Jul 25, 20180.13000.13000.10000.10000.100012,172,500
Jul 24, 20180.18000.18000.11000.11000.110023,100,600
Jul 23, 20180.25000.28000.21000.21000.210015,522,900
Jul 20, 20180.50000.51000.48000.49000.4900956,500
Jul 19, 20180.50000.53000.49000.49000.49001,548,000
Jul 18, 20180.53000.54000.48000.48000.48001,643,600
Jul 17, 20180.53000.55000.45000.55000.55002,437,400
Jul 16, 20180.52000.54000.48000.49000.49001,856,800
Jul 13, 20180.53000.54000.52000.52000.5200826,500
Jul 12, 20180.54000.55000.52000.53000.5300664,400
Jul 11, 20180.56000.57000.53000.53000.53001,584,800
Jul 10, 20180.54000.56000.54000.56000.56001,176,100
Jul 09, 20180.55000.56000.53000.55000.55001,401,500
Jul 06, 20180.52000.55000.51000.55000.55001,609,900
Jul 05, 20180.54000.55000.51000.52000.52001,371,700
Jul 03, 20180.57000.61000.54000.54000.54002,009,800
Jul 02, 20180.58000.59000.55000.57000.5700732,000
Jun 29, 20180.60000.60000.54000.56000.56001,308,000
Jun 28, 20180.56000.64000.55000.59000.59003,664,300
Jun 27, 20180.55000.58000.54000.55000.55001,524,300
Jun 26, 20180.53000.53000.53000.53000.5300-
Jun 25, 20180.53000.56000.52000.53000.53001,712,300
Jun 22, 20180.54000.56000.52000.52000.520017,639,500
Jun 21, 20180.54000.56000.53000.55000.55001,938,200
Jun 20, 20180.56000.58000.52000.55000.55001,511,200
Jun 19, 20180.56000.58000.53000.56000.56001,387,700
Jun 18, 20180.53000.56000.51000.56000.56001,801,000
Jun 15, 20180.52000.53000.50000.52000.52002,557,900
Jun 14, 20180.55000.56000.51000.52000.52001,297,500
Jun 13, 20180.60000.61000.53000.55000.55002,562,700
Jun 12, 20180.60000.61000.59000.60000.60001,025,400
Jun 11, 20180.63000.64000.59000.60000.60002,744,900
Jun 08, 20180.66000.68000.62000.63000.6300693,100
Jun 07, 20180.69000.69000.64000.65000.6500765,400
Jun 06, 20180.64000.67000.63000.65000.6500722,600
Jun 05, 20180.63000.68000.63000.67000.67001,148,400
Jun 04, 20180.65000.67000.63000.63000.6300892,900
Jun 01, 20180.66000.68000.63000.66000.6600668,000
May 31, 20180.67000.70000.66000.66000.6600950,000
May 30, 20180.67000.71000.66000.69000.69001,758,500
May 29, 20180.64000.68000.64000.67000.6700717,000
May 25, 20180.68000.70000.61000.66000.66001,441,100
May 24, 20180.71000.71000.66000.68000.6800683,000
May 23, 20180.72000.72000.66000.68000.68001,293,600
May 22, 20180.72000.75000.69000.70000.70001,313,000
May 21, 20180.75000.76000.70000.72000.72001,229,000
May 18, 20180.76000.79000.74000.76000.76001,746,600
May 17, 20180.72000.76000.72000.75000.75001,264,700
May 16, 20180.73000.75000.71000.73000.7300702,100
May 15, 20180.75000.78000.71000.72000.7200957,900
May 14, 20180.75000.80000.74000.76000.76001,161,400
May 11, 20180.76000.82000.72000.73000.73001,519,700
May 10, 20180.80000.86000.75000.80000.80003,029,700
May 09, 20180.67000.80000.65000.80000.80003,288,400
May 08, 20180.68000.69000.64000.65000.65001,886,300
May 07, 20180.66000.72000.66000.68000.68001,440,000
May 04, 20180.67000.68000.63000.65000.6500894,800
May 03, 20180.66000.68000.63000.64000.64001,127,000
May 02, 20180.66000.68000.65000.67000.6700732,800
May 01, 20180.68000.71000.65000.66000.66001,134,000
Apr 30, 20180.70000.71000.68000.68000.6800442,300
Apr 27, 20180.71000.72000.68000.69000.6900361,600
Apr 26, 20180.69000.72000.67000.72000.7200354,900
Apr 25, 20180.70000.72000.68000.70000.7000978,000
Apr 24, 20180.71000.73000.69000.70000.7000534,600
Apr 23, 20180.74000.75000.69000.72000.7200591,000
Apr 20, 20180.73000.78000.71000.74000.7400725,500
Apr 19, 20180.77000.79000.73000.75000.75001,186,400
Apr 18, 20180.74000.79000.73000.75000.75001,613,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...