GST - Gastar Exploration Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20170.850.870.820.840.84774,300
Nov 21, 20170.830.850.800.820.82515,800
Nov 20, 20170.860.870.800.820.82763,800
Nov 17, 20170.800.900.800.850.85989,200
Nov 16, 20170.780.840.780.820.82376,600
Nov 15, 20170.780.820.730.770.77628,900
Nov 14, 20170.810.820.770.800.80693,600
Nov 13, 20170.870.890.760.810.81878,600
Nov 10, 20170.870.910.860.880.88377,400
Nov 09, 20170.800.930.800.870.87850,600
Nov 08, 20170.870.880.830.850.85693,600
Nov 07, 20170.910.940.880.880.881,415,500
Nov 06, 20170.810.910.810.900.901,860,700
Nov 03, 20170.800.870.770.800.801,080,000
Nov 02, 20170.780.800.770.790.79354,700
Nov 01, 20170.840.860.760.790.79837,300
Oct 31, 20170.790.860.780.820.821,370,300
Oct 30, 20170.700.800.700.790.79713,700
Oct 27, 20170.700.750.690.750.751,167,800
Oct 26, 20170.710.710.680.710.71809,000
Oct 25, 20170.710.740.690.700.70611,500
Oct 24, 20170.710.750.700.720.72599,800
Oct 23, 20170.700.710.690.710.71953,400
Oct 20, 20170.740.740.680.710.71999,500
Oct 19, 20170.700.730.690.720.72591,200
Oct 18, 20170.710.730.690.710.71706,600
Oct 17, 20170.710.720.670.710.711,054,500
Oct 16, 20170.740.740.680.700.701,379,300
Oct 13, 20170.790.790.710.750.75936,700
Oct 12, 20170.800.810.780.780.78474,500
Oct 11, 20170.840.840.780.800.80529,900
Oct 10, 20170.850.860.830.840.84741,400
Oct 09, 20170.820.850.810.840.84366,400
Oct 06, 20170.830.840.790.820.82661,500
Oct 05, 20170.840.860.830.850.85967,700
Oct 04, 20170.870.870.820.830.83541,400
Oct 03, 20170.880.910.860.860.86742,300
Oct 02, 20170.870.910.840.900.90710,900
Sep 29, 20170.890.910.810.880.881,275,700
Sep 28, 20170.900.940.860.890.891,360,200
Sep 27, 20170.900.910.860.890.891,654,000
Sep 26, 20170.740.870.740.850.852,373,200
Sep 25, 20170.710.800.690.740.741,852,500
Sep 22, 20170.680.710.660.710.71896,200
Sep 21, 20170.700.700.660.680.68433,800
Sep 20, 20170.700.710.670.680.68670,400
Sep 19, 20170.650.690.650.690.69570,300
Sep 18, 20170.660.680.640.670.671,084,100
Sep 15, 20170.640.700.630.650.651,897,500
Sep 14, 20170.600.670.600.640.642,439,500
Sep 13, 20170.610.630.590.600.601,824,400
Sep 12, 20170.580.620.550.600.601,167,300
Sep 11, 20170.530.570.510.560.561,529,700
Sep 08, 20170.560.560.520.530.531,207,700
Sep 07, 20170.570.590.540.550.55852,800
Sep 06, 20170.570.590.560.570.571,019,900
Sep 05, 20170.600.600.560.570.571,106,600
Sep 01, 20170.590.600.570.600.60665,100
Aug 31, 20170.600.610.570.590.591,660,000
Aug 30, 20170.570.620.560.590.591,804,400
Aug 29, 20170.620.630.540.580.581,701,500
Aug 28, 20170.630.640.600.610.61776,300
Aug 25, 20170.650.660.620.640.641,492,100
Aug 24, 20170.660.680.640.650.651,257,000
Aug 23, 20170.670.690.640.660.661,562,400
Aug 22, 20170.650.690.620.670.671,360,800
Aug 21, 20170.640.670.610.640.641,873,900
Aug 18, 20170.630.700.630.660.661,836,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...