GST - Gastar Exploration Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20180.52010.54000.49200.50430.5043627,453
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
Apr 17, 20180.71000.74000.69000.73000.7300627,000
Apr 16, 20180.72000.74000.69000.70000.7000763,400
Apr 13, 20180.73000.74000.67000.73000.73001,105,000
Apr 12, 20180.74000.75000.69000.70000.7000772,400
Apr 11, 20180.70000.74000.67000.73000.73001,029,000
Apr 10, 20180.64000.69000.64000.66000.6600976,600
Apr 09, 20180.64000.67000.62000.63000.6300331,600
Apr 06, 20180.62000.68000.61000.62000.6200948,700
Apr 05, 20180.62000.68000.58000.65000.6500744,500
Apr 04, 20180.63000.64000.60000.61000.6100745,400
Apr 03, 20180.64000.66000.60000.64000.6400588,300
Apr 02, 20180.69000.70000.61000.63000.6300688,200
Mar 29, 20180.65000.69000.62000.68000.6800848,200
Mar 28, 20180.69000.69000.62000.64000.64001,255,500
Mar 27, 20180.70000.72000.67000.68000.68001,044,300
Mar 26, 20180.74000.79000.70000.73000.73001,113,400
Mar 23, 20180.78000.81000.73000.73000.73001,303,700
Mar 22, 20180.76000.80000.74000.76000.7600718,400
Mar 21, 20180.71000.78000.70000.78000.7800988,400
Mar 20, 20180.74000.76000.69000.70000.7000899,100
Mar 19, 20180.79000.81000.73000.75000.7500567,700
Mar 16, 20180.72000.81000.67000.81000.81001,807,500
Mar 15, 20180.70000.71000.66000.68000.6800685,900
Mar 14, 20180.72000.74000.70000.70000.7000423,100
Mar 13, 20180.75000.75000.70000.71000.7100427,200
Mar 12, 20180.72000.75000.70000.74000.7400651,800
Mar 09, 20180.70000.73000.69000.72000.7200882,400
Mar 08, 20180.67000.71000.66000.69000.6900590,100
Mar 07, 20180.68000.70000.65000.66000.6600770,200
Mar 06, 20180.71000.72000.67000.68000.6800800,000
Mar 05, 20180.70000.72000.68000.71000.7100789,000
Mar 02, 20180.67000.71000.63000.70000.7000663,700
Mar 01, 20180.67000.70000.65000.66000.66001,366,200
Feb 28, 20180.74000.74000.68000.68000.68001,422,000
Feb 27, 20180.77000.80000.73000.74000.74001,220,700
Feb 26, 20180.79000.80000.76000.78000.7800552,700
Feb 23, 20180.79000.79000.75000.78000.7800831,400
Feb 22, 20180.75000.81000.74000.76000.76002,097,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...