Gastar Exploration Inc (GST) Historical Stock Data

Historical Data

In the past 30 trading days, GST is down -5.10% a day on average. There have been 8 days where Gastar Exploration Inc closed green and 22 days where GST closed red.

DateOpenCloseChangeLowHighVolume
2018-09-060.070.06↓$0.01 (-15.15%)0.060.071.94M
2018-09-050.070.06↓$0.00 (-3.08%)0.060.072.51M
2018-09-040.060.06↑$0.00 (0.00%)0.060.086.35M
2018-08-310.090.08↓$0.01 (-12.22%)0.070.096.31M
2018-08-300.090.09↓$0.00 (-1.12%)0.090.092.31M
2018-08-290.090.09↑$0.00 (2.25%)0.090.103.16M
2018-08-280.090.09↓$0.00 (-1.09%)0.090.091.65M
2018-08-270.100.09↓$0.01 (-7.14%)0.090.102.40M
2018-08-240.100.09↓$0.01 (-7.14%)0.090.102.20M
2018-08-230.100.09↓$0.01 (-10.68%)0.090.103.05M
2018-08-220.100.10↓$0.00 (-1.02%)0.090.102.93M
2018-08-210.090.10↑$0.00 (2.15%)0.090.104.59M
2018-08-200.100.09↓$0.01 (-7.07%)0.090.103.78M
2018-08-170.100.09↓$0.01 (-5.26%)0.090.105.12M
2018-08-160.090.09↑$0.00 (0.00%)0.090.106.21M
2018-08-150.110.08↓$0.02 (-22.43%)0.080.1110.68M
2018-08-140.110.10↓$0.01 (-7.27%)0.100.116.56M
2018-08-130.130.10↓$0.03 (-23.08%)0.090.139.93M
2018-08-100.130.12↓$0.01 (-7.69%)0.120.1512.56M
2018-08-090.190.17↓$0.02 (-11.05%)0.160.209.03M
2018-08-080.150.17↑$0.03 (16.89%)0.150.1911.45M
2018-08-070.150.15↓$0.01 (-3.95%)0.140.164.52M
2018-08-060.170.16↓$0.01 (-3.64%)0.150.174.71M
2018-08-030.160.16↑$0.00 (0.00%)0.150.164.54M
2018-08-020.180.16↓$0.03 (-14.84%)0.130.1812.31M
2018-08-010.200.17↓$0.03 (-12.56%)0.170.2012.88M
2018-07-310.180.17↓$0.01 (-6.08%)0.160.2126.46M
2018-07-300.160.16↑$0.00 (1.24%)0.150.1833.11M
2018-07-270.110.13↑$0.02 (19.05%)0.100.1952.10M
2018-07-260.110.10↓$0.01 (-10.91%)0.090.1111.12M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns9/19/23 08:22pm

$GST this market love evrry dips let’s see

0 Like Report