Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gastar Exploration (NY: GST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 7.830 7.830 7.415 7.430 1,174,677 -0.34(-4.38%)
May 29, 2014 7.500 7.850 7.400 7.770 1,093,309 +0.26(+3.46%)
May 28, 2014 7.730 7.770 7.490 7.510 912,838 -0.21(-2.72%)
May 27, 2014 7.850 7.920 7.560 7.720 1,268,495 +0.07(+0.92%)
May 23, 2014 7.520 7.650 7.650 7.650 966,900 +0.06(+0.79%)
May 22, 2014 7.390 7.600 7.390 7.590 563,442 +0.20(+2.71%)
May 21, 2014 7.320 7.450 7.210 7.390 907,192 +0.20(+2.78%)
May 20, 2014 7.240 7.380 7.050 7.190 1,334,151 -0.15(-2.04%)
May 19, 2014 7.040 7.490 6.980 7.340 2,935,989 +0.41(+5.92%)
May 16, 2014 6.700 6.950 6.660 6.930 1,498,895 +0.23(+3.43%)
May 15, 2014 6.600 6.740 6.500 6.700 998,632 +0.08(+1.21%)
May 14, 2014 6.370 6.750 6.370 6.620 1,268,535 +0.14(+2.16%)
May 13, 2014 6.430 6.540 6.280 6.480 899,993 +0.08(+1.25%)
May 12, 2014 6.250 6.450 6.240 6.400 930,222 +0.16(+2.56%)
May 09, 2014 6.200 6.390 6.130 6.240 1,119,319 -0.01(-0.16%)
May 08, 2014 5.950 6.390 5.950 6.250 2,385,648 +0.08(+1.30%)
May 07, 2014 6.220 6.284 5.950 6.170 1,274,674 -0.02(-0.32%)
May 06, 2014 6.280 6.370 6.130 6.190 907,792 -0.10(-1.59%)
May 05, 2014 6.440 6.450 6.280 6.290 662,364 -0.18(-2.78%)
May 02, 2014 6.490 6.680 6.370 6.470 930,452 +0.18(+2.86%)
May 01, 2014 6.640 6.640 6.250 6.290 829,713 -0.34(-5.13%)
Apr 30, 2014 6.550 6.640 6.350 6.630 1,075,761 +0.01(+0.15%)
Apr 29, 2014 6.300 6.825 6.300 6.620 1,265,144 +0.34(+5.41%)
Apr 28, 2014 6.360 6.430 6.250 6.280 913,137 +0.00(+0.00%)
Apr 25, 2014 6.540 6.540 6.280 6.280 912,905 -0.32(-4.85%)
Apr 24, 2014 6.600 6.810 6.448 6.600 1,276,847 +0.06(+0.92%)
Apr 23, 2014 6.590 6.650 6.420 6.540 1,441,510 -0.08(-1.21%)
Apr 22, 2014 6.440 6.700 6.350 6.620 1,048,093 +0.22(+3.44%)
Apr 21, 2014 6.240 6.500 6.190 6.400 854,453 +0.20(+3.23%)
Apr 17, 2014 6.230 6.200 6.200 6.200 481,800 -0.03(-0.48%)
Apr 16, 2014 6.030 6.340 6.030 6.230 592,334 +0.00(+0.00%)
Apr 15, 2014 6.280 6.390 5.930 6.230 1,020,442 -0.05(-0.80%)
Apr 14, 2014 6.350 6.490 6.180 6.280 668,971 +0.08(+1.29%)
Apr 11, 2014 6.080 6.280 6.060 6.200 492,335 +0.01(+0.16%)
Apr 10, 2014 6.540 6.560 6.145 6.190 899,331 -0.34(-5.21%)
Apr 09, 2014 6.710 6.850 6.495 6.530 970,688 -0.13(-1.95%)
Apr 08, 2014 6.310 6.720 6.270 6.660 2,160,455 +0.33(+5.21%)
Apr 07, 2014 6.070 6.390 5.750 6.330 1,625,847 +0.21(+3.43%)
Apr 04, 2014 6.330 6.450 5.910 6.120 987,008 -0.15(-2.39%)
Apr 03, 2014 6.080 6.590 6.080 6.270 2,174,514 +0.27(+4.50%)
Apr 02, 2014 6.180 6.180 5.890 6.000 826,691 -0.09(-1.48%)
Apr 01, 2014 5.724 6.280 5.724 6.090 2,920,579 +0.62(+11.33%)
Mar 31, 2014 5.150 5.470 5.102 5.470 1,689,616 +0.35(+6.84%)
Mar 28, 2014 5.180 5.250 5.050 5.120 974,078 -0.09(-1.73%)
Mar 27, 2014 5.270 5.370 5.145 5.210 1,117,659 -0.04(-0.76%)
Mar 26, 2014 5.460 5.500 5.250 5.250 960,585 -0.25(-4.55%)
Mar 25, 2014 5.510 5.740 5.420 5.500 581,734 +0.03(+0.55%)
Mar 24, 2014 5.500 5.560 5.220 5.470 739,546 -0.17(-3.01%)
Mar 21, 2014 5.900 5.919 5.600 5.640 1,019,511 -0.21(-3.59%)
Mar 20, 2014 5.810 5.860 5.640 5.850 436,528 +0.04(+0.69%)
Mar 19, 2014 5.970 5.990 5.750 5.810 858,100 -0.20(-3.33%)
Mar 18, 2014 5.610 6.010 5.570 6.010 1,025,207 +0.42(+7.51%)
Mar 17, 2014 5.210 5.605 5.210 5.590 1,160,053 +0.42(+8.12%)
Mar 14, 2014 5.350 5.510 5.130 5.170 3,314,366 -0.85(-14.12%)
Mar 13, 2014 6.020 6.080 5.660 6.020 909,224 +0.01(+0.17%)
Mar 12, 2014 5.650 6.180 5.550 6.010 902,116 +0.33(+5.81%)
Mar 11, 2014 6.120 6.120 5.655 5.680 961,427 -0.41(-6.73%)
Mar 10, 2014 6.220 6.250 6.040 6.090 515,854 -0.12(-1.93%)
Mar 07, 2014 6.190 6.250 6.060 6.210 335,110 +0.07(+1.14%)
Mar 06, 2014 6.250 6.330 6.080 6.140 535,432 -0.10(-1.60%)
Mar 05, 2014 6.280 6.350 6.090 6.240 849,764 -0.09(-1.42%)
Mar 04, 2014 6.400 6.570 6.310 6.330 834,781 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.