GASTAR EXPL LTD Historical Stock Price

Below is the stock price history for Gastar Expl Ltd GST. Data is recorded each day for the historical open, high, low, close and volume. The Gastar Expl Ltd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gastar Expl Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 1.01 1.03 0.9816 0.982 24,545
2017-12-13 1.02 1.02 0.9854 1.01 43,920
2017-12-12 1.04 1.08 1.01 1.03 46,273
2017-12-11 0.9726 1.05 0.9726 1.01 53,800
2017-12-08 1.01 1.055 0.972 0.972 32,680
2017-12-07 1.00 1.05 0.985 1.00 45,612
2017-12-06 1.04 1.04 0.98 0.983 45,497
2017-12-05 1.06 1.13 1.06 1.07 57,419
2017-12-04 1.03 1.11 1.03 1.045 47,163
2017-12-01 0.96 1.10 0.96 1.04 105,039
2017-11-30 0.8478 1.03 0.8403 1.03 126,872
2017-11-29 0.82 0.8452 0.8189 0.83 12,082
2017-11-28 0.85 0.85 0.8054 0.8237 15,078
2017-11-27 0.88 0.88 0.84 0.84 15,165
2017-11-24 0.8616 0.8851 0.8533 0.8704 10,631
2017-11-22 0.8515 0.86 0.8198 0.8592 20,067
2017-11-21 0.8358 0.8358 0.8067 0.818 21,457
2017-11-20 0.845 0.8597 0.821 0.8297 28,182
2017-11-17 0.83 0.8858 0.829 0.8522 21,062
2017-11-16 0.7967 0.8351 0.7967 0.82 16,460
2017-11-15 0.78 0.8136 0.76 0.7846 13,965
2017-11-14 0.8001 0.8066 0.7688 0.788 20,193
2017-11-13 0.87 0.87 0.7901 0.8002 20,360
2017-11-10 0.8804 0.9004 0.8804 0.8813 7,597
2017-11-09 0.8203 0.9239 0.8051 0.8683 25,814
2017-11-08 0.8718 0.8718 0.8315 0.8416 19,156
2017-11-07 0.93 0.93 0.8853 0.892 19,686
2017-11-06 0.841 0.9099 0.841 0.8936 35,838
2017-11-03 0.7817 0.8628 0.7817 0.8391 19,177
2017-11-02 0.7666 0.7976 0.7666 0.7732 9,158

» More Gastar Expl Ltd Stock Price History

To see other companies like Gastar Expl Ltd (GST), view our stock market today for news, and other data.