NYSE:GST
Delisted
Gastar Exploration Inc Fund Price (Quote)
$0.0561
+0 (+0%)
At Close: Sep 28, 2018
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0550 | $0.0950 | Friday, 28th Sep 2018 GST stock ended at $0.0561. During the day the stock fluctuated 0% from a day low at $0.0561 to a day high of $0.0561. |
| 90 days | $0.0550 | $0.610 | |
| 52 weeks | $0.0550 | $1.39 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2018 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | 0 |
| Sep 27, 2018 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | 0 |
| Sep 26, 2018 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | 0 |
| Sep 25, 2018 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | 0 |
| Sep 24, 2018 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | 0 |
| Sep 21, 2018 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | 0 |
| Sep 20, 2018 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | 0 |
| Sep 19, 2018 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | 0 |
| Sep 18, 2018 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | 0 |
| Sep 17, 2018 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | 0 |
| Sep 14, 2018 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | 0 |
| Sep 13, 2018 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | 0 |
| Sep 12, 2018 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | 0 |
| Sep 11, 2018 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | 0 |
| Sep 10, 2018 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | 0 |
| Sep 07, 2018 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | 0 |
| Sep 06, 2018 | $0.0655 | $0.0655 | $0.0550 | $0.0561 | 1 937 147 |
| Sep 05, 2018 | $0.0650 | $0.0675 | $0.0630 | $0.0632 | 2 518 970 |
| Sep 04, 2018 | $0.0622 | $0.0759 | $0.0605 | $0.0622 | 6 406 322 |
| Aug 31, 2018 | $0.0902 | $0.0902 | $0.0718 | $0.0791 | 6 373 774 |
| Aug 30, 2018 | $0.0895 | $0.0910 | $0.0864 | $0.0880 | 2 309 753 |
| Aug 29, 2018 | $0.0893 | $0.0950 | $0.0881 | $0.0909 | 3 159 337 |
| Aug 28, 2018 | $0.0920 | $0.0934 | $0.0908 | $0.0915 | 1 648 460 |
| Aug 27, 2018 | $0.0980 | $0.0980 | $0.0906 | $0.0912 | 2 386 484 |
| Aug 24, 2018 | $0.0975 | $0.0980 | $0.0901 | $0.0909 | 2 202 018 |
