Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GASTAR EXPLORATION, INC. 10.75 SERIES B CUMULATIVE PREFERRED STOCK (NY: )

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 (%)
Jan 30, 2015 22.52 23.79 22.52 23.25 7,143 +1.00(+4.49%)
Jan 29, 2015 22.45 23.32 22.25 22.25 12,756 -0.15(-0.67%)
Jan 28, 2015 23.05 23.37 22.40 22.40 7,895 -0.55(-2.40%)
Jan 27, 2015 22.98 23.30 22.90 22.95 9,042 +0.51(+2.27%)
Jan 26, 2015 22.00 22.80 22.00 22.44 13,800 +0.29(+1.31%)
Jan 23, 2015 21.72 22.50 21.72 22.15 3,219 +0.02(+0.10%)
Jan 22, 2015 23.40 23.40 22.09 22.13 19,350 -1.21(-5.19%)
Jan 21, 2015 22.15 23.40 22.15 23.34 21,152 +4.99(+27.19%)
Jan 20, 2015 22.45 23.20 18.35 18.35 19,313 -3.92(-17.60%)
Jan 16, 2015 22.35 22.86 22.00 22.27 22,983 +0.07(+0.32%)
Jan 15, 2015 22.06 22.97 22.06 22.20 29,484 +0.17(+0.77%)
Jan 14, 2015 21.34 22.83 21.34 22.03 40,165 +0.61(+2.85%)
Jan 13, 2015 21.42 22,824 -0.99(-4.42%)
Jan 12, 2015 22.60 22.60 21.49 22.41 33,129 +0.00(+0.00%)
Jan 09, 2015 22.47 23.55 22.09 22.41 19,685 +0.40(+1.82%)
Jan 08, 2015 21.80 22.33 21.80 22.01 24,051 +0.85(+4.02%)
Jan 07, 2015 21.67 21.95 21.10 21.16 6,915 -0.51(-2.35%)
Jan 06, 2015 21.65 21.76 20.91 21.67 24,875 +0.17(+0.79%)
Jan 05, 2015 22.08 22.08 21.07 21.50 13,208 -0.50(-2.27%)
Jan 02, 2015 21.27 22.00 21.27 22.00 18,192 +0.43(+1.99%)
Dec 31, 2014 21.57 21.57 21.57 0 +0.08(+0.37%)
Dec 30, 2014 21.65 21.95 21.06 21.49 31,073 -0.16(-0.74%)
Dec 29, 2014 20.81 22.40 20.81 21.65 16,759 +0.94(+4.54%)
Dec 26, 2014 21.00 21.14 20.51 20.71 26,068 -0.29(-1.38%)
Dec 24, 2014 21.00 21.00 21.00 0 -0.82(-3.76%)
Dec 23, 2014 21.65 22.66 21.55 21.82 29,523 -0.43(-1.93%)
Dec 22, 2014 22.76 22.81 21.49 22.25 15,364 -0.75(-3.26%)
Dec 19, 2014 22.35 23.40 22.00 23.00 16,608 +1.58(+7.38%)
Dec 18, 2014 21.29 22.45 21.06 21.42 75,171 +0.93(+4.54%)
Dec 17, 2014 18.24 20.98 18.24 20.49 37,430 +2.29(+12.58%)
Dec 16, 2014 19.49 18.20 30,869 -0.30(-1.62%)
Dec 15, 2014 19.75 19.95 18.50 18.50 34,531 -1.14(-5.80%)
Dec 12, 2014 20.03 20.03 19.55 19.64 52,030 -0.71(-3.49%)
Dec 11, 2014 20.79 21.65 20.14 20.35 64,255 -0.69(-3.28%)
Dec 10, 2014 20.80 22.25 20.34 21.04 75,154 -1.76(-7.72%)
Dec 09, 2014 19.35 22.99 19.35 22.80 52,133 +3.19(+16.27%)
Dec 08, 2014 20.98 21.03 17.33 19.61 86,317 -2.19(-10.05%)
Dec 05, 2014 22.40 22.63 21.63 21.80 79,543 -1.02(-4.47%)
Dec 04, 2014 23.07 23.10 22.50 22.82 69,922 -0.15(-0.67%)
Dec 03, 2014 22.70 23.20 22.70 22.97 64,710 +0.22(+0.99%)
Dec 02, 2014 22.52 23.48 22.20 22.75 47,223 +0.23(+1.02%)
Dec 01, 2014 23.10 23.31 20.25 22.52 112,582 -1.23(-5.18%)
Nov 28, 2014 24.15 24.48 23.35 23.75 77,531 -2.05(-7.93%)
Nov 26, 2014 25.80 25.80 25.80 0 -0.37(-1.43%)
Nov 25, 2014 26.21 26.29 26.03 26.17 2,327 +0.22(+0.85%)
Nov 24, 2014 25.95 25.95 25.95 25.95 190 -0.35(-1.34%)
Nov 21, 2014 26.34 26.40 26.30 26.30 3,832 -0.13(-0.48%)
Nov 20, 2014 26.10 26.58 26.10 26.43 6,082 +0.43(+1.65%)
Nov 19, 2014 26.20 26.20 25.86 26.00 3,420 -0.10(-0.38%)
Nov 18, 2014 26.04 26.11 25.72 26.10 7,519 +0.20(+0.77%)
Nov 17, 2014 26.13 26.13 25.86 25.90 33,949 -0.25(-0.96%)
Nov 14, 2014 25.71 26.40 25.65 26.15 247,453 +0.14(+0.54%)
Nov 13, 2014 26.40 26.40 25.95 26.01 11,886 -0.31(-1.18%)
Nov 12, 2014 26.25 26.32 26.06 26.32 6,479 -0.17(-0.64%)
Nov 11, 2014 26.17 26.61 26.17 26.49 8,200 +0.32(+1.22%)
Nov 10, 2014 26.25 26.35 26.17 26.17 1,798 -0.13(-0.49%)
Nov 07, 2014 26.09 26.40 26.04 26.30 3,917 +0.43(+1.66%)
Nov 06, 2014 26.12 26.48 25.59 25.87 6,858 +0.12(+0.47%)
Nov 05, 2014 25.91 26.14 25.75 25.75 29,102 -0.16(-0.62%)
Nov 04, 2014 25.90 26.15 25.71 25.91 14,046 -0.34(-1.30%)
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.