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
2018-07-20 0.49 0.4963 0.482 0.4859 32,054
2018-07-19 0.50 0.52 0.49 0.5048 75,963
2018-07-18 0.5301 0.5301 0.4823 0.4823 46,609
2018-07-17 0.5115 0.55 0.4594 0.55 125,184
2018-07-16 0.5299 0.5299 0.4802 0.4923 56,984
2018-07-13 0.54 0.54 0.5206 0.526 22,539
2018-07-12 0.5449 0.5449 0.5204 0.5314 26,119
2018-07-11 0.57 0.57 0.5296 0.54 54,496
2018-07-10 0.5571 0.56 0.5368 0.56 80,405
2018-07-09 0.5501 0.5589 0.527 0.5541 33,357
2018-07-06 0.5348 0.5547 0.51 0.5522 38,059
2018-07-05 0.548 0.5481 0.5094 0.52 55,857
2018-07-03 0.5711 0.5978 0.5351 0.545 53,826
2018-07-02 0.575 0.5799 0.5502 0.57 41,689
2018-06-29 0.5911 0.5994 0.5438 0.555 31,052
2018-06-28 0.5749 0.6361 0.552 0.59 89,313
2018-06-27 0.5501 0.575 0.5433 0.557 67,518
2018-06-26 0.5299 0.56 0.5246 0.5528 45,830
2018-06-25 0.5422 0.55 0.5219 0.5313 61,454
2018-06-22 0.5508 0.5604 0.521 0.5289 180,500
2018-06-21 0.545 0.5573 0.526 0.5477 84,364
2018-06-20 0.5554 0.5709 0.5236 0.55 42,430
2018-06-19 0.5541 0.5749 0.5327 0.5589 38,742
2018-06-18 0.525 0.5556 0.517 0.5505 42,952
2018-06-15 0.5188 0.5314 0.5001 0.52 48,661
2018-06-14 0.5529 0.5585 0.5117 0.532 47,371
2018-06-13 0.5907 0.5907 0.5402 0.5455 47,919
2018-06-12 0.6036 0.61 0.5923 0.5964 47,247
2018-06-11 0.625 0.627 0.5898 0.593 35,026
2018-06-08 0.6599 0.6599 0.622 0.6275 17,148

» 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.