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 (%)
Nov 30, 2016 16.00 16.55 16.00 16.55 13,800 +1.17(+7.61%)
Nov 29, 2016 14.68 15.38 14.45 15.38 4,155 +0.09(+0.59%)
Nov 28, 2016 16.23 16.23 15.17 15.29 7,760 -1.11(-6.77%)
Nov 25, 2016 16.25 16.50 16.25 16.40 3,345 +0.35(+2.18%)
Nov 23, 2016 16.05 16.05 16.05 0 -0.34(-2.07%)
Nov 22, 2016 16.30 16.55 15.83 16.39 3,800 -0.30(-1.80%)
Nov 21, 2016 16.19 16.69 15.92 16.69 1,990 +0.69(+4.31%)
Nov 18, 2016 14.92 16.10 14.92 16.00 7,332 +0.78(+5.12%)
Nov 17, 2016 15.20 15.43 15.20 15.22 1,610 +0.27(+1.81%)
Nov 16, 2016 14.49 14.95 14.49 14.95 2,656 -0.10(-0.66%)
Nov 15, 2016 14.99 15.10 14.51 15.05 4,600 +0.34(+2.31%)
Nov 14, 2016 14.01 14.71 14.01 14.71 2,650 +0.50(+3.52%)
Nov 11, 2016 14.25 14.37 14.01 14.21 9,956 +0.21(+1.50%)
Nov 10, 2016 14.04 14.04 13.80 14.00 3,851 +0.11(+0.79%)
Nov 09, 2016 13.45 14.06 13.45 13.89 7,374 +0.58(+4.36%)
Nov 08, 2016 13.64 13.95 12.54 13.31 20,700 -0.63(-4.52%)
Nov 07, 2016 13.76 14.51 13.76 13.94 13,219 -0.21(-1.48%)
Nov 04, 2016 14.54 14.67 13.41 14.15 15,064 -0.94(-6.23%)
Nov 03, 2016 14.99 15.70 14.95 15.09 1,200 -0.41(-2.65%)
Nov 02, 2016 15.27 15.50 14.57 15.50 11,556 -0.10(-0.64%)
Nov 01, 2016 15.05 15.75 15.05 15.60 5,400 +0.24(+1.56%)
Oct 31, 2016 15.71 15.71 15.13 15.36 6,500 -0.64(-3.99%)
Oct 28, 2016 15.65 16.39 15.65 16.00 8,601 -0.27(-1.66%)
Oct 27, 2016 16.75 16.75 16.18 16.27 7,874 -0.22(-1.33%)
Oct 26, 2016 16.46 16.59 16.02 16.49 6,195 -0.31(-1.85%)
Oct 25, 2016 17.42 17.48 16.38 16.80 18,004 -0.40(-2.33%)
Oct 24, 2016 17.80 17.80 17.10 17.20 18,435 -0.55(-3.10%)
Oct 21, 2016 17.22 17.75 17.20 17.75 12,003 +0.25(+1.43%)
Oct 20, 2016 15.32 17.95 15.32 17.50 65,734 +2.75(+18.64%)
Oct 19, 2016 14.52 15.00 14.44 14.75 7,836 +0.39(+2.72%)
Oct 18, 2016 14.15 14.41 14.14 14.36 7,575 -0.02(-0.14%)
Oct 17, 2016 13.76 14.38 13.72 14.38 6,814 +0.38(+2.71%)
Oct 14, 2016 13.11 14.25 13.11 14.00 2,000 -0.02(-0.11%)
Oct 13, 2016 12.52 14.04 12.19 14.02 19,232 +1.42(+11.26%)
Oct 12, 2016 12.22 12.77 12.22 12.60 1,311 -0.10(-0.80%)
Oct 11, 2016 12.15 12.70 12.15 12.70 5,022 -0.18(-1.40%)
Oct 10, 2016 12.39 12.88 12.35 12.88 7,263 +0.45(+3.62%)
Oct 07, 2016 12.25 12.50 12.25 12.43 3,949 -0.07(-0.56%)
Oct 06, 2016 12.24 12.50 11.85 12.50 2,684 +0.03(+0.24%)
Oct 05, 2016 12.04 12.84 12.00 12.47 4,405 +0.48(+4.00%)
Oct 04, 2016 12.08 12.12 11.80 11.99 3,726 -0.04(-0.33%)
Oct 03, 2016 11.48 12.03 11.48 12.03 1,410 +0.11(+0.92%)
Sep 30, 2016 11.41 11.96 11.41 11.92 831 -0.06(-0.50%)
Sep 29, 2016 12.40 12.40 11.80 11.98 3,501 -0.35(-2.84%)
Sep 28, 2016 11.46 12.41 11.25 12.33 18,439 +1.02(+9.02%)
Sep 27, 2016 11.95 11.95 10.85 11.31 15,911 -0.73(-6.06%)
Sep 26, 2016 11.80 12.20 11.79 12.04 4,398 +0.25(+2.12%)
Sep 23, 2016 12.05 12.10 11.63 11.79 6,112 -0.51(-4.15%)
Sep 22, 2016 12.50 12.57 12.05 12.30 3,965 +0.12(+0.99%)
Sep 21, 2016 12.15 12.43 12.10 12.18 7,411 +0.03(+0.25%)
Sep 20, 2016 11.98 12.20 11.75 12.15 5,382 +0.00(+0.00%)
Sep 19, 2016 11.72 12.18 11.72 12.15 6,777 +0.08(+0.66%)
Sep 16, 2016 12.22 12.22 11.49 12.07 5,115 -0.11(-0.89%)
Sep 15, 2016 12.35 12.35 11.80 12.18 2,723 +0.08(+0.65%)
Sep 14, 2016 12.50 12.74 11.40 12.10 33,823 -0.64(-5.02%)
Sep 13, 2016 13.39 13.39 12.60 12.74 13,493 -0.85(-6.25%)
Sep 12, 2016 13.62 13.62 13.05 13.59 9,656 +0.09(+0.66%)
Sep 09, 2016 13.21 13.82 13.21 13.50 8,555 +0.00(+0.00%)
Sep 08, 2016 12.39 13.78 12.39 13.50 16,275 +1.20(+9.72%)
Sep 07, 2016 11.96 12.60 11.95 12.30 14,690 +0.35(+2.96%)
Sep 06, 2016 11.76 12.10 11.31 11.95 3,906 -0.11(-0.91%)
Sep 02, 2016 12.06 12.06 12.06 0 +0.46(+3.97%)
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.