GST-PA - Gastar Exploration Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201718.3018.3018.1618.1618.162,509
Dec 12, 201718.2018.2017.8618.0018.005,241
Dec 11, 201717.2918.5017.2918.5018.5012,987
Dec 08, 201717.4718.5017.0017.9317.9315,907
Dec 07, 201717.7017.7216.1917.0117.0111,067
Dec 06, 201718.7018.7017.6017.6017.604,568
Dec 05, 201718.2018.2017.5118.0618.0622,903
Dec 04, 201718.3518.3518.0418.3518.357,952
Dec 01, 201718.1518.2517.8317.9217.9213,769
Nov 30, 201717.4318.2017.4017.8817.8835,302
Nov 29, 201718.2118.2117.4017.7217.728,557
Nov 28, 201717.1417.5017.1417.5017.5029,449
Nov 27, 201718.0018.0017.4817.5017.507,197
Nov 24, 201717.5017.9017.0017.9017.906,026
Nov 22, 201717.5017.8617.4017.5017.5013,164
Nov 21, 201717.5918.0817.3717.5017.5049,467
Nov 20, 201717.5217.8017.3517.7517.755,501
Nov 17, 201718.1018.1017.5417.9517.9516,497
Nov 16, 201717.8818.0017.0717.7017.7018,420
Nov 15, 201716.9017.5016.0517.5017.509,851
Nov 14, 201717.1217.4016.6317.2017.2012,569
Nov 13, 201717.7717.9517.0017.9017.9014,626
Nov 10, 201717.0518.2017.0517.9117.911,744
Nov 09, 201717.2918.3017.2917.8517.8510,128
Nov 08, 201718.0018.2917.0217.0417.0415,218
Nov 07, 201717.9617.9617.7517.8017.803,790
Nov 06, 201717.1517.8817.1517.7917.798,304
Nov 03, 201716.5017.4516.5017.1517.154,966
Nov 02, 201717.4217.4217.0017.2017.202,952
Nov 01, 201717.2717.4016.5317.4017.407,706
Oct 31, 201716.9517.5016.9517.2517.255,496
Oct 30, 201716.6016.9816.5016.9416.941,490
Oct 27, 201716.4016.7216.4016.7216.721,804
Oct 26, 201715.9716.6215.9716.4016.4022,044
Oct 25, 201716.3416.7316.3416.7316.731,727
Oct 24, 201716.7016.8416.5016.7016.707,027
Oct 23, 201716.8016.8016.7016.7016.701,014
Oct 20, 201717.1217.1216.5416.8016.802,103
Oct 19, 201715.4516.8215.4516.6916.696,500
Oct 18, 201716.9217.5016.5117.0517.053,661
Oct 17, 201716.4316.8016.4316.7616.764,721
Oct 16, 201716.4216.8016.1316.8016.804,309
Oct 13, 201717.0517.0516.2816.8316.835,140
Oct 12, 201717.3417.3516.1817.2017.2010,209
Oct 11, 201715.9417.5015.9417.3417.348,682
Oct 10, 201716.7016.7016.6016.6916.695,945
Oct 09, 201716.4516.8016.3616.8016.803,016
Oct 06, 201717.0017.0015.8616.3316.336,645
Oct 05, 201715.1216.7015.1216.5116.5111,103
Oct 04, 201716.7016.7516.3516.3516.3510,113
Oct 03, 201716.9917.0016.4816.8416.843,183
Oct 02, 201718.0018.0016.2816.9016.9010,045
Sep 29, 201717.1018.0015.7317.6717.6720,888
Sep 28, 201716.9317.3016.5017.2017.2018,894
Sep 27, 201714.6516.0014.2715.6515.6547,184
Sep 26, 201713.5414.2813.3013.9913.9926,954
Sep 25, 201713.3013.8013.0513.7013.709,905
Sep 22, 201712.8413.3012.7813.2013.206,700
Sep 21, 201713.5213.5212.6213.0013.0014,457
Sep 20, 201713.5013.9613.2013.6013.606,321
Sep 19, 201713.4313.4913.0113.1013.1010,274
Sep 18, 201712.9013.7112.9013.0013.007,654
Sep 15, 201712.7613.2012.7613.2013.20278
Sep 14, 201712.3913.3012.3813.2913.2920,124
Sep 13, 201712.0512.3912.0512.3912.3920,168
Sep 12, 201712.4512.6511.9712.0912.0940,451
Sep 11, 201712.5012.6511.7812.0012.0022,212
Sep 08, 201712.5512.6512.0212.5012.5011,736
Sep 07, 201712.1012.6911.9412.6912.697,529
Sep 06, 201712.7412.7412.3812.3812.38423
Sep 05, 201712.3012.3012.2012.2012.20800
Sep 01, 201712.3012.4612.2712.3012.301,264
Aug 31, 201712.4712.5012.2912.4912.491,363
Aug 30, 201712.5012.5011.9511.9511.951,416
Aug 29, 201712.2512.3411.5812.3412.347,229
Aug 28, 201711.5712.4411.5712.4412.44864
Aug 25, 201712.5012.5011.5212.2512.258,428
Aug 24, 201713.0513.0511.7812.0412.0442,179
Aug 23, 201712.4512.9912.3512.3512.3525,799
Aug 22, 201712.1612.9812.1512.5012.5016,281
Aug 21, 201712.6513.1012.5112.5112.517,101
Aug 18, 201712.8012.9312.6912.6912.696,274
Aug 17, 201712.5013.1512.5012.7012.7032,469
Aug 16, 201711.9612.5311.9612.1512.156,983
Aug 15, 201712.5612.6712.3012.5912.5914,977
Aug 14, 201712.9712.9912.5112.5212.524,567
Aug 11, 201712.4412.6212.1512.3712.379,688
Aug 10, 201712.6812.8712.1912.2812.288,956
Aug 09, 201712.3012.8512.0812.4712.4732,067
Aug 08, 201711.6313.2011.6312.5212.5229,784
Aug 07, 201710.7013.0010.3912.2512.2541,799
Aug 04, 201716.1216.126.4011.7211.72351,391
Aug 03, 201718.5018.5017.8017.9017.908,242
Aug 02, 201718.2018.2017.8617.9017.904,941
Aug 01, 201718.1718.4517.8017.8017.806,443
Jul 31, 201718.5018.5017.6517.7217.726,472
Jul 28, 201717.9618.5017.9018.3718.378,195
Jul 27, 201717.9218.5017.5017.7517.755,929
Jul 26, 201717.8518.5017.8517.9017.905,076
Jul 25, 201718.5018.5017.6017.6017.602,404
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...