GST - Gastar Exploration Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20180.680.700.610.660.661,431,600
May 24, 20180.710.710.660.680.68683,000
May 23, 20180.720.720.660.680.681,289,600
May 22, 20180.720.750.690.700.701,313,000
May 21, 20180.750.760.700.720.721,229,000
May 18, 20180.760.790.740.760.761,746,600
May 17, 20180.720.760.720.750.751,264,700
May 16, 20180.730.750.710.730.73702,100
May 15, 20180.750.780.710.720.72957,900
May 14, 20180.750.800.740.760.761,161,400
May 11, 20180.760.820.720.730.731,519,700
May 10, 20180.800.860.750.800.803,029,700
May 09, 20180.670.800.650.800.803,288,400
May 08, 20180.680.690.640.650.651,886,300
May 07, 20180.660.720.660.680.681,440,000
May 04, 20180.670.680.630.650.65894,800
May 03, 20180.660.680.630.640.641,127,000
May 02, 20180.660.680.650.670.67732,800
May 01, 20180.680.710.650.660.661,134,000
Apr 30, 20180.700.710.680.680.68442,300
Apr 27, 20180.710.720.680.690.69361,600
Apr 26, 20180.690.720.670.720.72354,900
Apr 25, 20180.700.720.680.700.70978,000
Apr 24, 20180.710.730.690.700.70534,600
Apr 23, 20180.740.750.690.720.72591,000
Apr 20, 20180.730.780.710.740.74725,500
Apr 19, 20180.770.790.730.750.751,186,400
Apr 18, 20180.740.790.730.750.751,613,500
Apr 17, 20180.710.740.690.730.73631,800
Apr 16, 20180.720.740.690.700.70763,400
Apr 13, 20180.730.740.670.730.731,105,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.