GST-PA - Gastar Exploration Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201815.900015.990015.000015.450115.450112,087
Apr 19, 201816.600016.600015.820015.820015.820020,130
Apr 18, 201817.450017.930017.382517.400017.400077,958
Apr 17, 201817.250017.400017.168517.350017.350032,975
Apr 16, 201817.150017.280017.000017.280017.280033,103
Apr 13, 201817.210017.240016.851017.190017.190032,486
Apr 12, 201817.050017.100016.850016.950016.950024,659
Apr 11, 201817.100017.350016.900017.040017.040032,012
Apr 10, 201817.400017.750017.070017.100017.100042,804
Apr 09, 201817.910018.132816.916617.470017.470057,176
Apr 06, 201816.745016.750016.410016.650016.650033,311
Apr 05, 201816.420016.900016.400016.400016.400025,589
Apr 04, 201816.380016.800016.380016.570016.570010,122
Apr 03, 201816.600017.100016.600016.900016.90005,701
Apr 02, 201817.480017.480016.500017.200017.20003,589
Mar 29, 201816.440017.249016.440017.249017.24903,151
Mar 28, 201816.110016.500016.000016.200016.20008,325
Mar 27, 201817.000017.000016.187216.500016.50002,061
Mar 26, 201816.650016.954216.650016.650016.65001,552
Mar 23, 201817.350017.350016.500016.500016.500046,615
Mar 22, 201817.210017.300016.800117.010017.010032,420
Mar 21, 201817.250017.350017.000017.000017.000035,112
Mar 20, 201817.100017.500016.700017.500017.500031,629
Mar 19, 201816.850017.250016.585716.800016.800024,638
Mar 16, 201816.500016.800015.500016.800016.800027,545
Mar 15, 201816.450016.450015.150015.750015.750011,167
Mar 14, 201815.600016.800015.300016.418516.41855,525
Mar 13, 201816.750016.750016.000016.747916.747919,840
Mar 12, 201816.500016.850015.770015.770015.77008,361
Mar 09, 201816.000016.810015.990016.500016.50005,315
Mar 08, 201815.240015.980015.200015.960015.96009,363
Mar 07, 201815.000015.990014.410015.770915.7709866
Mar 06, 201815.927715.927715.110015.110015.1100501
Mar 05, 201815.330015.999914.680115.600015.60005,277
Mar 02, 201814.620015.980014.620015.600015.60002,200
Mar 01, 201815.450015.497514.210115.180015.180015,342
Feb 28, 201815.500015.500014.091014.900014.900033,654
Feb 27, 201815.280515.300014.550015.000015.000020,005
Feb 26, 201815.935016.000015.270015.300015.300016,986
Feb 23, 201816.720016.770015.750015.838015.83806,861
Feb 22, 201815.970016.212415.775016.212416.21242,451
Feb 21, 201816.440016.440016.000016.000016.00002,601
Feb 20, 201816.808616.808616.808616.808616.8086972
Feb 16, 201816.450016.820016.450016.651716.6517704
Feb 15, 201816.840016.840016.192116.760416.76041,408
Feb 14, 201816.759516.759516.759516.759516.7595-
Feb 13, 201815.810016.771015.810016.759516.75952,652
Feb 12, 201816.102416.890015.681316.874116.87411,947
Feb 09, 201816.260016.894715.290016.894716.894716,922
Feb 08, 201816.320016.899016.280016.430016.43004,009
Feb 07, 201817.150017.150016.710017.000017.00006,244
Feb 06, 201816.850017.150016.751617.150017.150015,549
Feb 05, 201816.770017.249016.465017.100017.100022,013
Feb 02, 201817.000017.189016.750017.000017.00006,091
Feb 01, 201817.000017.814316.550017.069717.06978,112
Jan 31, 201817.450017.450017.190017.230017.230018,447
Jan 30, 201817.330017.416216.500017.416217.416210,070
Jan 29, 201818.499918.499917.500017.500017.50005,239
Jan 26, 201819.000019.100018.520018.520018.520043,721
Jan 25, 201817.500017.970017.500017.970017.97005,384
Jan 24, 201817.500017.800017.500017.500017.500024,891
Jan 23, 201817.490017.840017.351917.500017.500012,814
Jan 22, 201817.466717.500017.000017.470017.47005,954
Jan 19, 201816.990017.000016.880016.880016.88001,674
Jan 18, 201816.910017.695316.906417.020017.020025,408
Jan 17, 201817.510017.600016.910017.120017.120013,611
Jan 16, 201817.600017.864717.490017.600017.60008,909
Jan 12, 201817.510017.847517.490017.610017.610030,878
Jan 11, 201817.750018.000017.500017.890017.890027,778
Jan 10, 201817.550018.000017.380017.610017.610011,947
Jan 09, 201817.730017.870017.550017.870017.87007,301
Jan 08, 201818.200018.200017.860017.901317.90133,186
Jan 05, 201818.000018.345017.750017.916117.916130,153
Jan 04, 201818.000018.000017.735017.950017.950039,647
Jan 03, 201817.999918.000017.210018.000018.000010,527
Jan 02, 201817.680018.000017.680018.000018.00004,752
Dec 29, 201717.650017.980017.650017.924717.92473,228
Dec 28, 201717.815017.900017.593017.650017.65009,426
Dec 27, 201717.360017.720017.360017.550017.55002,107
Dec 26, 201717.940018.000017.940017.990017.99001,010
Dec 22, 201717.219617.900017.219617.900017.90001,465
Dec 21, 201717.050017.984017.050017.975017.97502,605
Dec 20, 201717.790017.790016.974517.300017.30009,421
Dec 19, 201717.377817.377816.840016.840016.84005,424
Dec 18, 201717.120018.162417.120017.450017.45004,605
Dec 15, 201718.262718.262717.252817.325917.32596,850
Dec 14, 201717.750017.763717.400017.400017.400010,801
Dec 13, 201718.300018.300017.650017.650017.65002,735
Dec 12, 201718.200018.200017.860018.000018.00005,241
Dec 11, 201717.289018.500017.289018.500018.500012,987
Dec 08, 201717.470018.500017.000017.930017.930015,907
Dec 07, 201717.701017.720016.190017.010017.010011,067
Dec 06, 201718.700018.700017.600017.600017.60004,568
Dec 05, 201718.200018.200017.511018.060018.060022,903
Dec 04, 201718.350018.350018.037018.350018.35007,952
Dec 01, 201718.150018.250017.829717.915817.915813,769
Nov 30, 201717.430018.200017.400017.880317.880335,302
Nov 29, 201718.206418.206417.400017.718217.71828,557
Nov 28, 201717.140017.500017.140017.500017.500029,449
Nov 27, 201718.000018.000017.483017.500017.50007,197
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...