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 (%)
Aug 31, 2016 12.39 12.42 11.55 12.00 10,350 -0.18(-1.48%)
Aug 30, 2016 12.20 12.24 11.65 12.18 3,678 +0.16(+1.33%)
Aug 29, 2016 11.48 12.02 11.32 12.02 6,606 +0.40(+3.44%)
Aug 26, 2016 11.45 11.76 11.31 11.62 1,054 -0.16(-1.36%)
Aug 25, 2016 11.46 11.79 11.46 11.78 4,637 +0.22(+1.90%)
Aug 24, 2016 11.93 11.93 11.45 11.56 4,316 -0.43(-3.59%)
Aug 23, 2016 11.98 11.99 11.75 11.99 2,247 +0.21(+1.78%)
Aug 22, 2016 11.78 11.82 11.78 11.78 620 -0.26(-2.16%)
Aug 19, 2016 11.88 12.04 11.88 12.04 700 +0.00(+0.00%)
Aug 18, 2016 11.92 12.05 11.60 12.04 19,286 +0.25(+2.12%)
Aug 17, 2016 11.69 11.89 11.52 11.79 750 -0.15(-1.29%)
Aug 16, 2016 11.56 12.00 11.38 11.94 8,560 +0.62(+5.51%)
Aug 15, 2016 11.41 11.70 11.32 11.32 5,821 +0.00(+0.00%)
Aug 12, 2016 11.32 11.64 11.32 11.32 5,862 -0.27(-2.33%)
Aug 11, 2016 11.21 11.89 11.21 11.59 3,830 +0.38(+3.39%)
Aug 10, 2016 11.79 11.90 11.20 11.21 5,602 -0.54(-4.60%)
Aug 09, 2016 11.90 12.50 11.75 11.75 8,340 -0.49(-4.00%)
Aug 08, 2016 11.62 12.35 11.47 12.24 13,106 +0.53(+4.53%)
Aug 05, 2016 11.88 12.00 11.30 11.71 3,578 -0.49(-4.02%)
Aug 04, 2016 12.26 12.59 12.00 12.20 4,201 -0.28(-2.24%)
Aug 03, 2016 11.15 12.51 11.00 12.48 14,890 +1.07(+9.38%)
Aug 02, 2016 11.84 11.84 11.37 11.41 8,262 -0.09(-0.78%)
Aug 01, 2016 12.00 12.00 11.47 11.50 4,540 -0.51(-4.25%)
Jul 29, 2016 11.85 12.62 11.75 12.01 8,595 +0.21(+1.79%)
Jul 28, 2016 12.95 12.95 11.43 11.80 7,178 -0.36(-2.97%)
Jul 27, 2016 12.09 12.50 11.86 12.16 7,316 -0.32(-2.56%)
Jul 26, 2016 12.35 12.50 11.85 12.48 12,299 -0.13(-1.03%)
Jul 25, 2016 13.12 13.29 12.60 12.61 5,251 -0.89(-6.59%)
Jul 22, 2016 12.95 13.70 12.80 13.50 7,814 +0.53(+4.09%)
Jul 21, 2016 13.40 13.58 12.40 12.97 15,366 -0.43(-3.21%)
Jul 20, 2016 13.90 13.95 13.12 13.40 10,107 -0.60(-4.29%)
Jul 19, 2016 14.16 14.16 14.00 14.00 1,304 -0.25(-1.75%)
Jul 18, 2016 13.85 14.64 13.85 14.25 1,070 -0.50(-3.41%)
Jul 15, 2016 13.75 14.75 13.72 14.75 905 -0.10(-0.64%)
Jul 14, 2016 14.95 15.00 14.55 14.85 8,080 +0.10(+0.67%)
Jul 13, 2016 14.36 14.75 14.35 14.75 34,252 +0.15(+1.03%)
Jul 12, 2016 14.41 14.95 14.41 14.60 9,740 +0.26(+1.81%)
Jul 11, 2016 13.95 14.88 13.95 14.34 11,190 +0.17(+1.20%)
Jul 08, 2016 14.47 12.97 14.17 19,064 +1.20(+9.25%)
Jul 07, 2016 13.55 13.88 12.51 12.97 18,800 -0.33(-2.48%)
Jul 06, 2016 13.30 4,050 +0.05(+0.38%)
Jul 05, 2016 14.10 14.10 13.25 13.25 1,375 -1.20(-8.30%)
Jul 01, 2016 14.45 14.45 14.45 0 -0.38(-2.53%)
Jun 30, 2016 14.93 15.20 14.45 14.83 19,312 -0.51(-3.35%)
Jun 29, 2016 13.48 15.50 13.15 15.34 60,095 +2.19(+16.65%)
Jun 28, 2016 12.32 13.35 11.96 13.15 23,869 +1.39(+11.82%)
Jun 27, 2016 11.81 12.00 11.47 11.76 2,922 -0.21(-1.75%)
Jun 24, 2016 11.35 12.97 11.35 11.97 17,305 -1.04(-7.96%)
Jun 23, 2016 10.57 13.57 10.57 13.01 43,178 +2.47(+23.40%)
Jun 22, 2016 10.50 10.54 10.15 10.54 7,150 +0.14(+1.34%)
Jun 21, 2016 9.450 10.40 9.450 10.40 17,636 +0.55(+5.58%)
Jun 20, 2016 9.550 10.01 9.550 9.850 7,355 +0.01(+0.10%)
Jun 17, 2016 9.330 9.840 9.300 9.840 7,476 +0.50(+5.35%)
Jun 16, 2016 9.300 9.340 9.240 9.340 810 +0.11(+1.21%)
Jun 15, 2016 9.450 9.450 9.210 9.228 5,475 -0.27(-2.86%)
Jun 14, 2016 9.470 9.500 9.240 9.500 6,656 -0.14(-1.49%)
Jun 13, 2016 9.480 9.740 9.060 9.644 13,100 -0.06(-0.58%)
Jun 10, 2016 9.695 9.700 9.540 9.700 3,312 +0.00(+0.00%)
Jun 09, 2016 10.02 10.02 9.490 9.700 2,049 -0.36(-3.58%)
Jun 08, 2016 10.04 10.36 9.950 10.06 16,522 +0.06(+0.60%)
Jun 07, 2016 9.930 10.04 9.550 10.00 15,501 +0.07(+0.70%)
Jun 06, 2016 9.500 9.938 9.190 9.930 30,408 +0.59(+6.32%)
Jun 03, 2016 9.160 9.417 9.070 9.340 9,125 -0.06(-0.64%)
Jun 02, 2016 9.240 9.510 9.095 9.400 15,257 +0.01(+0.15%)
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.