U.S. Markets closed

Gastar Exploration Inc. (GST)

NYSE MKT - NYSE MKT Delayed Price. Currency in USD
Add to watchlist
0.6563-0.0344 (-4.9805%)
At close: 4:00PM EDT
People also watch
AXASREXXAREXTPLMXCO
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20170.630.700.630.660.661,832,000
Aug 17, 20170.700.730.630.690.693,093,500
Aug 16, 20170.600.670.590.630.632,124,100
Aug 15, 20170.650.670.580.600.602,076,800
Aug 14, 20170.670.690.640.670.671,580,900
Aug 11, 20170.700.710.660.670.671,953,700
Aug 10, 20170.660.690.640.680.681,968,000
Aug 09, 20170.700.700.640.660.663,392,700
Aug 08, 20170.630.810.570.690.694,666,900
Aug 07, 20170.600.620.560.610.614,696,200
Aug 04, 20170.700.700.380.560.5624,584,800
Aug 03, 20170.850.860.830.830.831,434,500
Aug 02, 20170.870.890.840.870.871,460,700
Aug 01, 20170.860.890.860.880.88669,800
Jul 31, 20170.890.900.860.860.861,741,600
Jul 28, 20170.890.930.890.890.89737,700
Jul 27, 20170.890.910.870.900.90781,400
Jul 26, 20170.900.910.860.880.88682,100
Jul 25, 20170.860.920.860.890.891,268,900
Jul 24, 20170.890.910.850.860.861,184,700
Jul 21, 20170.950.950.890.900.901,675,200
Jul 20, 20170.950.970.910.910.911,337,800
Jul 19, 20170.890.960.890.950.951,305,900
Jul 18, 20170.920.930.890.900.901,645,800
Jul 17, 20170.950.960.910.920.92636,400
Jul 14, 20170.900.950.900.940.941,088,600
Jul 13, 20170.910.920.880.900.90981,400
Jul 12, 20170.920.930.890.920.921,131,900
Jul 11, 20170.910.930.880.900.902,125,800
Jul 10, 20170.900.930.860.910.911,482,700
Jul 07, 20170.870.900.820.900.902,232,300
Jul 06, 20170.940.960.850.870.873,062,800
Jul 05, 20170.960.960.910.940.941,781,700
Jul 03, 20170.930.970.900.960.96683,800
Jun 30, 20170.910.940.880.930.931,548,600
Jun 29, 20170.920.950.880.910.912,690,700
Jun 28, 20170.890.930.870.910.912,389,700
Jun 27, 20170.870.940.870.890.892,558,200
Jun 26, 20170.950.950.850.870.872,827,100
Jun 23, 20170.851.060.830.940.9419,403,600
Jun 22, 20170.890.910.840.840.841,998,600
Jun 21, 20170.940.970.860.870.873,426,800
Jun 20, 20170.970.990.910.960.961,777,900
Jun 19, 20171.021.050.980.990.991,908,000
Jun 16, 20171.041.061.001.011.011,595,800
Jun 15, 20171.051.061.001.001.002,847,900
Jun 14, 20171.151.151.041.061.062,017,800
Jun 13, 20171.081.151.061.151.151,001,200
Jun 12, 20171.121.151.061.071.071,122,900
Jun 09, 20171.071.171.051.121.121,652,800
Jun 08, 20171.051.071.021.051.051,531,300
Jun 07, 20171.071.141.021.061.061,820,300
Jun 06, 20171.051.101.031.091.091,151,000
Jun 05, 20171.071.081.041.041.041,664,100
Jun 02, 20171.101.111.021.061.061,528,200
Jun 01, 20171.121.151.101.111.111,294,800
May 31, 20171.121.141.081.121.121,082,900
May 30, 20171.101.131.091.121.12818,300
May 26, 20171.161.191.101.101.103,457,500
May 25, 20171.201.261.111.141.143,185,600
May 24, 20171.241.251.181.201.201,292,900
May 23, 20171.221.261.191.231.231,846,600
May 22, 20171.101.241.101.211.212,411,900
May 19, 20171.141.191.091.091.092,616,900
May 18, 20171.021.161.021.131.132,570,100
May 17, 20171.071.111.011.031.033,143,300
May 16, 20171.171.201.061.071.073,289,200
May 15, 20171.211.251.151.161.161,674,200
May 12, 20171.201.231.141.151.151,505,000
May 11, 20171.311.371.201.201.203,965,700
May 10, 20171.381.401.321.321.321,277,500
May 09, 20171.291.381.251.351.351,260,900
May 08, 20171.301.341.251.291.29733,000
May 05, 20171.181.331.171.311.311,481,600
May 04, 20171.171.261.061.181.183,750,200
May 03, 20171.191.211.161.191.192,208,100
May 02, 20171.261.281.161.191.193,571,000
May 01, 20171.301.311.241.261.261,438,200
Apr 28, 20171.301.381.301.311.311,526,900
Apr 27, 20171.361.361.241.301.301,898,000
Apr 26, 20171.361.421.351.381.38838,400
Apr 25, 20171.321.381.321.361.361,443,000
Apr 24, 20171.351.391.321.331.33946,700
Apr 21, 20171.391.401.351.361.36879,500
Apr 20, 20171.331.421.331.381.38976,800
Apr 19, 20171.411.431.331.331.331,519,700
Apr 18, 20171.491.521.411.421.42866,900
Apr 17, 20171.551.551.451.501.50664,800
Apr 13, 20171.611.641.511.551.551,021,900
Apr 12, 20171.651.661.591.621.621,087,900
Apr 11, 20171.551.631.541.621.621,265,400
Apr 10, 20171.521.601.511.561.561,583,600
Apr 07, 20171.561.581.501.511.51582,000
Apr 06, 20171.531.581.521.541.54644,800
Apr 05, 20171.601.611.501.531.531,512,100
Apr 04, 20171.491.591.481.561.561,133,300
Apr 03, 20171.541.551.451.491.491,479,900
Mar 31, 20171.491.591.481.541.541,319,300
Mar 30, 20171.411.541.371.501.502,255,700
Mar 29, 20171.411.421.351.421.422,101,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...