Gastar Exploration Stock Price History, GST Historical Prices

Add to My Stocks
$0.71 $0.03 (4.59%) GST stock closing price Sep 22, 2017 (Closing)

Gastar Exploration stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Gastar Exploration price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Gastar Exploration stock price history chart shows that the stock price was at a low of 0.53 on 08 Sep, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-220.680.710.670.71896411N/A1.94
2017-09-210.700.700.660.68433830N/A1.86
2017-09-200.700.710.670.68670353N/A1.86
2017-09-190.650.690.650.69570316N/A1.91
2017-09-180.660.680.640.671084705N/A1.84
2017-09-150.640.700.630.651897522N/A1.79
2017-09-140.600.670.600.652016501N/A1.79
2017-09-130.610.630.590.601824370N/A1.64
2017-09-120.580.620.550.601167310N/A1.65
2017-09-110.530.570.510.561529854N/A1.54
2017-09-080.560.560.520.531207724N/A1.44
2017-09-070.570.590.540.55852811N/A1.52
2017-09-060.580.590.570.581019889N/A1.58
2017-09-050.600.600.560.571106606N/A1.57
2017-09-010.600.610.570.60665102N/A1.64
2017-08-310.600.610.570.591660008N/A1.62
2017-08-300.580.620.560.591804419N/A1.62
2017-08-290.620.630.540.581701465N/A1.58
2017-08-280.640.640.600.61776431N/A1.68
2017-08-250.650.660.620.641492548N/A1.76
2017-08-240.660.680.640.651257036N/A1.78
2017-08-230.670.690.640.661562872N/A1.80
2017-08-220.650.690.620.681360804N/A1.86
2017-08-210.640.670.610.641873855N/A1.76
2017-08-180.630.700.630.661836116N/A1.80
2017-08-170.700.730.630.693093455N/A1.90
2017-08-160.600.670.590.632124125N/A1.72
2017-08-150.670.670.580.602076764N/A1.66
2017-08-140.670.690.640.671604365N/A1.84
2017-08-110.700.710.660.671953664N/A1.85
2017-08-100.660.690.640.681968010N/A1.86
2017-08-090.700.700.640.663392697N/A1.81
2017-08-080.630.810.570.694666894N/A1.88
2017-08-070.600.620.560.614696431N/A1.67
2017-08-040.700.700.380.5624584084N/A1.48
2017-08-030.850.860.830.831434536N/A2.19
2017-08-020.870.890.840.871461231N/A2.28
2017-08-010.860.890.860.88669828N/A2.31
2017-07-310.890.900.860.861744203N/A2.25
2017-07-280.900.930.890.89737669N/A2.32
2017-07-270.890.910.870.90781411N/A2.36
2017-07-260.900.910.860.88682175N/A2.31
2017-07-250.860.920.860.891268903N/A2.33
2017-07-240.890.910.850.861184686N/A2.26
2017-07-210.950.950.890.901675157N/A2.36
2017-07-200.950.970.910.911186225N/A2.39
2017-07-190.890.960.890.951305948N/A2.49
2017-07-180.920.930.890.901348492N/A2.36
2017-07-170.950.960.910.92636447N/A2.40
2017-07-140.900.950.900.941088556N/A2.47
2017-07-130.910.920.880.90981442N/A2.37
2017-07-120.920.930.890.921131941N/A2.40
2017-07-110.910.930.880.902125796N/A2.37
2017-07-100.900.930.860.911482689N/A2.39
2017-07-070.870.900.820.902232783N/A2.36
2017-07-060.940.960.850.873062809N/A2.28
2017-07-050.960.960.910.941781664N/A2.46
2017-07-030.930.970.900.96683751N/A2.52
2017-06-300.910.940.880.931548585N/A2.43
2017-06-290.920.950.880.912804163N/A2.38
2017-06-280.890.930.870.912389700N/A2.39
2017-06-270.870.940.870.892558177N/A2.33
2017-06-260.950.950.850.872827105N/A2.28
2017-06-230.851.060.830.9419403592N/A2.46
2017-06-220.890.910.840.841998614N/A2.20
2017-06-210.940.970.860.873426787N/A2.28
2017-06-200.980.990.910.961777920N/A2.51
2017-06-191.021.050.980.991907960N/A2.60
2017-06-161.041.061.001.011595848N/A2.65
2017-06-151.051.061.001.002847892N/A2.62
2017-06-141.151.151.041.062017777N/A2.78
2017-06-131.081.151.061.151001180N/A3.01
2017-06-121.121.151.061.071122928N/A2.81
2017-06-091.071.171.051.121652775N/A2.94
2017-06-081.051.071.021.051531345N/A2.75
2017-06-071.071.141.021.061820302N/A2.78
2017-06-061.051.101.031.091150960N/A2.86
2017-06-051.071.081.041.041664077N/A2.73
2017-06-021.101.111.021.061528389N/A2.78
2017-06-011.121.151.101.111294798N/A2.91
2017-05-311.121.141.081.121082878N/A2.94
2017-05-301.101.131.091.12818275N/A2.94
2017-05-290.000.000.001.100N/AN/A
2017-05-261.161.191.101.103457938N/A2.88
2017-05-251.201.261.111.143185596N/A2.99
2017-05-241.241.251.181.201292869N/A3.15
2017-05-231.221.261.191.231846625N/A3.22
2017-05-221.101.241.101.212411947N/A3.17
2017-05-191.141.191.091.092616875N/A2.86
Get more Data

Gastar Exploration Stock Chart

View GST PE ratio, PS ratio stocks charts and compare with peers.
GST Chart
Note: Compare Gastar Exploration stock price history with the index and industry peers.

Gastar Exploration Historical Prices: Past 5 years

Max Stock Price 8.99 Jun 23,2014
Min Stock Price 0.53 Sep 08,2017
Avg Stock Price 2.73

Gastar Exploration Historical PE ratio: Past 5 years

Max PE Ratio 47.78 Nov 21,2014
Min PE Ratio 3.17 Aug 05,2015
Avg PE Ratio 13.6

Gastar Exploration Historical PS ratio: Past 5 years

Max PS Ratio 5.16 Feb 18,2014
Min PS Ratio 0.32 Feb 25,2016
Avg PS Ratio 2.24

GST Industry Peers

Company Price Change (%)
Equal Energy (EQU)5.450 (0%)
Bellatrix (BXE)2.950.09 (2.96%)
Transglobe Energy (TGA)1.260.05 (4.13%)
Inplay Oil Cp (IPOOF)1.190.04 (3.48%)
Canadian Oil Sands (COSWF)7.540.33 (4.19%)
Obsidian Energy (OBE)1.050 (0%)
Arc Resources (AETUF)14.470 (0%)

We provide Gastar Exploration historical quotes along with PE ratio and PS ratio for doing Gastar Exploration fundamental analysis. Gastar Exploration stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 0.71 and 896411 shares of GST were traded on 22 Sep, 2017. Gastar Exploration historical P/S ratio was at a high of 16.02 on 05 Apr, 2007 and a low of 0.32 on 25 Feb, 2016. .