Gastar Exploration Stock Price History, GST Historical Prices

Add to My Stocks
$0.73 $0.07 (8.75%) GST stock closing price Feb 21, 2018 (Closing)

Gastar Exploration stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Gastar Exploration P/E ratio, and PS ratio. The Gastar Exploration stock price history chart shows that the stock price reached a high of $8.99 on Jun 23, 2014, and a low of $0.53 on Sep 08, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 0.8 0.81 0.72 0.73 2,175,692 - 2.04
2018-02-20 0.84 0.87 0.8 0.8 1,007,359 - 2.23
2018-02-16 0.8 0.84 0.8 0.83 978,545 - 2.32
2018-02-14 0.81 0.86 0.8 0.85 1,180,281 - 2.37
2018-02-13 0.85 0.88 0.81 0.83 508,207 - 2.31
2018-02-12 0.86 0.89 0.83 0.86 706,371 - 2.41
2018-02-09 0.86 0.89 0.76 0.86 1,576,209 - 2.4
2018-02-08 0.87 0.96 0.82 0.84 1,227,577 - 2.34
2018-02-05 0.97 1 0.88 0.88 1,870,258 - 2.44
2018-02-01 0.99 1.06 0.98 1.04 1,314,545 - 2.9
2018-01-31 1.06 1.08 0.99 1 1,341,593 - 2.79
2018-01-30 1.11 1.16 1.01 1.07 2,072,758 - 2.99
2018-01-29 1.21 1.29 1.12 1.12 1,906,860 - 3.12
2018-01-26 1.36 1.37 1.23 1.25 2,108,111 - 3.49
2018-01-25 1.31 1.31 1.23 1.25 770,649 - 3.49
2018-01-23 1.29 1.32 1.27 1.31 1,200,873 - 3.65
2018-01-22 1.29 1.3 1.26 1.28 570,442 - 3.57
2018-01-19 1.26 1.3 1.25 1.27 605,315 - 3.54
2018-01-18 1.24 1.31 1.22 1.3 1,379,476 - 3.63
2018-01-16 1.34 1.36 1.17 1.19 1,568,261 - 3.32
2018-01-12 1.32 1.36 1.28 1.33 839,582 - 3.71
2018-01-11 1.28 1.35 1.26 1.31 1,482,382 - 3.65
2018-01-10 1.3 1.34 1.28 1.29 937,908 - 3.6
2018-01-04 1.29 1.32 1.18 1.29 2,438,726 - 3.6
2018-01-03 1.14 1.28 1.12 1.26 2,901,970 - 3.52
2018-01-02 1.08 1.13 1.07 1.11 1,431,849 - 3.1
2017-12-29 1.08 1.14 1.03 1.05 2,486,052 - 2.93
2017-12-28 1.01 1.12 1 1.06 2,573,717 - 2.96
2017-12-27 0.98 1.02 0.98 1.02 1,126,314 - 2.85
2017-12-26 1 1.02 0.98 0.99 961,107 - 2.75
2017-12-22 1 1.02 0.95 0.99 829,944 - 2.75
2017-12-21 0.98 1.04 0.97 1 1,165,965 - 2.79
2017-12-20 1 1 0.96 0.98 889,850 - 2.73
2017-12-18 0.93 1.01 0.93 0.98 1,069,052 - 2.72
2017-12-15 0.97 1.07 0.91 0.91 1,945,200 - 2.55
2017-12-14 1.01 1.04 0.97 0.97 754,887 - 2.71
2017-12-13 1.03 1.05 0.98 1.01 816,421 - 2.82
2017-12-11 0.97 1.05 0.97 1.01 932,238 - 2.82
2017-12-08 1.01 1.06 0.97 0.97 2,551,706 - 2.7
2017-12-06 1.06 1.06 0.97 0.99 1,290,761 - 2.76
2017-12-05 1.07 1.13 1.06 1.07 1,387,462 - 2.99
2017-12-04 1.04 1.12 1.02 1.07 1,491,413 - 2.99
2017-12-01 1.02 1.12 0.96 1.04 3,864,789 - 2.9
2017-11-30 0.85 1.06 0.83 1.05 5,419,571 - 2.93
2017-11-29 0.83 0.85 0.81 0.83 446,607 - 2.32
2017-11-28 0.84 0.86 0.8 0.83 810,065 - 2.32
2017-11-27 0.88 0.89 0.84 0.84 622,644 - 2.35
2017-11-24 0.85 0.89 0.85 0.89 444,321 - 2.47
2017-11-23 0 0 0 0.84 0 - -
2017-11-22 0.85 0.87 0.82 0.84 774,299 - 2.34
2017-11-21 0.83 0.85 0.81 0.82 515,772 - 2.29
2017-11-20 0.86 0.87 0.8 0.82 763,753 - 2.28
2017-11-17 0.8 0.9 0.8 0.85 989,249 - 2.37
2017-11-16 0.78 0.84 0.78 0.82 376,555 - 2.28
2017-11-15 0.78 0.82 0.73 0.77 629,289 - 2.16
2017-11-14 0.81 0.82 0.77 0.8 693,655 - 2.23
2017-11-13 0.87 0.89 0.76 0.81 879,310 - 2.25
2017-11-10 0.87 0.91 0.86 0.88 377,354 - 2.45
2017-11-09 0.84 0.93 0.8 0.87 850,610 - 2.42
2017-11-08 0.87 0.88 0.83 0.85 693,607 - 2.33
2017-11-07 0.91 0.94 0.88 0.88 1,415,698 - 2.42
2017-11-06 0.83 0.91 0.81 0.9 1,860,676 - 2.48
2017-11-03 0.8 0.87 0.77 0.8 1,080,016 - 2.2
2017-11-02 0.78 0.81 0.77 0.79 354,734 - 2.17
2017-11-01 0.84 0.86 0.76 0.79 837,998 - 2.16
2017-10-31 0.79 0.86 0.78 0.82 1,370,307 - 2.25
2017-10-30 0.75 0.8 0.72 0.79 713,677 - 2.17
2017-10-27 0.7 0.75 0.69 0.75 1,167,807 - 2.06
2017-10-26 0.71 0.71 0.68 0.71 808,977 - 1.95
2017-10-25 0.72 0.74 0.69 0.7 611,537 - 1.93
2017-10-24 0.71 0.75 0.7 0.72 599,787 - 1.98
2017-10-23 0.7 0.71 0.69 0.71 953,385 - 1.94
2017-10-20 0.74 0.74 0.68 0.71 999,512 - 1.94
2017-10-19 0.7 0.73 0.69 0.72 591,171 - 1.99
2017-10-18 0.71 0.73 0.69 0.71 706,558 - 1.94
2017-10-17 0.71 0.72 0.67 0.71 1,054,528 - 1.95
2017-10-16 0.74 0.74 0.68 0.7 1,379,326 - 1.93
2017-10-13 0.79 0.79 0.71 0.75 936,712 - 2.05
2017-10-12 0.8 0.81 0.78 0.78 474,510 - 2.14
2017-10-11 0.84 0.84 0.78 0.8 529,855 - 2.2
2017-10-10 0.85 0.86 0.83 0.84 741,377 - 2.3
2017-10-09 0.82 0.85 0.81 0.84 366,364 - 2.31
2017-10-06 0.83 0.84 0.79 0.82 661,504 - 2.25
2017-10-05 0.84 0.86 0.83 0.85 967,717 - 2.34
2017-10-04 0.87 0.87 0.82 0.83 541,415 - 2.28
2017-10-03 0.88 0.91 0.86 0.86 742,322 - 2.37
2017-10-02 0.87 0.91 0.84 0.9 710,857 - 2.48
2017-09-29 0.89 0.91 0.81 0.88 1,275,708 - 2.42
2017-09-28 0.9 0.94 0.86 0.89 1,360,207 - 2.45
Get more Data

Gastar Exploration Stock History 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 Stock Price History: Past 5 years

Max Stock Price8.99Jun 23,2014
Min Stock Price0.53Sep 08,2017
Avg Stock Price2.71

Gastar Exploration Historical PE ratio: Past 5 years

Max PE Ratio47.78Nov 21,2014
Min PE Ratio3.17Aug 05,2015
Avg PE Ratio13.6

Gastar Exploration Historical PS ratio: Past 5 years

Max PS Ratio5.16Feb 18,2014
Min PS Ratio0.32Feb 25,2016
Avg PS Ratio2.33

GST Industry Peers

Company Price Change (%)
Bonterra Energy (BNEFF)10.970.01 (0.09%)
Equal Energy (EQU)5.450 (0%)
Transglobe Energy (TGA)1.30.02 (1.56%)
Inplay Oil Cp (IPOOF)1.460.15 (11.45%)
Canadian Oil Sands (COSWF)7.540.33 (4.19%)
Obsidian Energy (OBE)0.980.02 (2.08%)
Arc Resources (AETUF)10.150.01 (0.1%)

We provide Gastar Exploration share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Gastar Exploration stock analysis. The price movement is easily depicted in the Gastar Exploration stock price history chart. The daily volume changes indicate the investor interest in the stock. GST stock saw a high of $0.81, and a low of $0.72 on last trading day. The company's P/S ratio was at a high of 5.16 on Feb 18, 2014 according to our Gastar Exploration stock history data.