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, 2017 14.25 14.89 14.25 14.56 800 -0.06(-0.41%)
Aug 30, 2017 14.67 14.69 14.25 14.62 2,985 +0.37(+2.59%)
Aug 29, 2017 15.00 15.00 13.75 14.25 7,721 -0.57(-3.84%)
Aug 28, 2017 14.47 14.96 14.47 14.82 5,294 +0.30(+2.06%)
Aug 25, 2017 14.45 14.52 14.40 14.52 16,469 +0.02(+0.14%)
Aug 24, 2017 14.46 14.58 14.18 14.50 21,670 -0.22(-1.49%)
Aug 23, 2017 14.47 14.72 14.45 14.72 4,010 -0.02(-0.14%)
Aug 22, 2017 14.50 15.18 14.30 14.74 8,865 +0.26(+1.80%)
Aug 21, 2017 14.73 15.05 14.42 14.48 8,804 -0.98(-6.34%)
Aug 18, 2017 15.49 15.50 14.72 15.46 1,585 +0.46(+3.07%)
Aug 17, 2017 15.51 15.70 14.66 15.00 17,435 -0.62(-3.97%)
Aug 16, 2017 15.00 15.62 14.65 15.62 11,073 +0.53(+3.51%)
Aug 15, 2017 15.16 15.70 14.97 15.09 1,860 -0.41(-2.65%)
Aug 14, 2017 15.40 15.72 15.39 15.50 8,010 +0.05(+0.32%)
Aug 11, 2017 15.39 15.45 14.59 15.45 2,861 +0.06(+0.39%)
Aug 10, 2017 14.83 15.39 13.78 15.39 3,759 +0.56(+3.78%)
Aug 09, 2017 15.50 15.50 14.10 14.83 50,539 -0.07(-0.47%)
Aug 08, 2017 14.90 15.84 14.52 14.90 35,554 -0.15(-1.00%)
Aug 07, 2017 13.50 15.65 13.50 15.05 36,897 +0.85(+5.99%)
Aug 04, 2017 12.50 15.25 8.460 14.20 192,975 -7.50(-34.56%)
Aug 03, 2017 21.96 21.96 21.51 21.70 4,522 -0.26(-1.18%)
Aug 02, 2017 21.83 21.99 21.41 21.96 3,099 -0.50(-2.23%)
Aug 01, 2017 21.53 22.46 21.40 22.46 7,590 +0.03(+0.13%)
Jul 31, 2017 22.50 22.50 21.96 22.43 4,678 +0.09(+0.40%)
Jul 28, 2017 21.38 22.50 21.38 22.34 16,441 +0.60(+2.76%)
Jul 27, 2017 21.76 21.76 20.25 21.74 2,931 +0.15(+0.69%)
Jul 26, 2017 21.35 21.88 20.72 21.59 10,978 +0.35(+1.65%)
Jul 25, 2017 22.00 22.00 20.90 21.24 7,693 +0.24(+1.14%)
Jul 24, 2017 19.77 21.41 19.77 21.00 7,785 -0.23(-1.08%)
Jul 21, 2017 21.13 21.25 20.81 21.23 1,920 -0.09(-0.42%)
Jul 20, 2017 21.32 20.91 21.32 4,798 +0.06(+0.28%)
Jul 19, 2017 20.67 21.26 20.55 21.26 8,570 +0.59(+2.85%)
Jul 18, 2017 20.96 21.00 20.10 20.67 4,435 -0.51(-2.41%)
Jul 17, 2017 20.72 21.27 20.29 21.18 18,864 +0.58(+2.82%)
Jul 14, 2017 20.33 20.60 20.20 20.60 6,670 +0.27(+1.33%)
Jul 13, 2017 20.98 20.98 20.33 20.33 1,708 -0.27(-1.31%)
Jul 12, 2017 20.90 20.90 20.51 20.60 4,960 +0.15(+0.73%)
Jul 11, 2017 20.85 20.90 20.45 20.45 5,259 -0.54(-2.58%)
Jul 10, 2017 20.40 21.00 20.17 20.99 6,348 +0.63(+3.11%)
Jul 07, 2017 19.72 20.36 19.00 20.36 10,229 +0.64(+3.25%)
Jul 06, 2017 19.91 20.50 19.68 19.72 7,281 -0.91(-4.41%)
Jul 05, 2017 20.67 20.67 20.00 20.63 11,788 -0.32(-1.53%)
Jul 03, 2017 20.45 20.95 20.14 20.95 5,918 +1.08(+5.43%)
Jun 30, 2017 19.37 19.87 19.87 1,639 +0.50(+2.59%)
Jun 29, 2017 19.80 19.80 19.25 19.37 2,035 -0.23(-1.17%)
Jun 28, 2017 19.90 19.90 19.60 19.60 2,250 -0.05(-0.25%)
Jun 27, 2017 19.05 19.90 19.05 19.65 17,757 +0.60(+3.15%)
Jun 26, 2017 19.27 19.27 18.38 19.05 7,148 -0.22(-1.14%)
Jun 23, 2017 17.76 19.45 16.71 19.27 8,928 +1.51(+8.50%)
Jun 22, 2017 17.14 18.32 17.14 17.76 24,255 +0.66(+3.86%)
Jun 21, 2017 19.10 19.11 16.80 17.10 66,581 -1.86(-9.81%)
Jun 20, 2017 21.07 21.07 18.22 18.96 101,635 -2.34(-10.99%)
Jun 19, 2017 21.72 22.03 21.30 21.30 7,158 -0.36(-1.66%)
Jun 16, 2017 21.41 21.68 21.20 21.66 3,984 +0.77(+3.69%)
Jun 15, 2017 21.75 21.75 20.77 20.89 12,650 -0.71(-3.29%)
Jun 14, 2017 22.21 22.48 21.23 21.60 28,911 -0.90(-4.00%)
Jun 13, 2017 22.25 22.50 21.80 22.50 25,596 +0.26(+1.17%)
Jun 12, 2017 22.20 22.31 22.05 22.24 10,149 +0.08(+0.36%)
Jun 09, 2017 21.67 22.16 21.67 22.16 1,644 +0.34(+1.55%)
Jun 08, 2017 21.54 21.88 21.39 21.82 14,104 -0.17(-0.76%)
Jun 07, 2017 22.13 22.48 21.22 21.99 3,418 -0.35(-1.57%)
Jun 06, 2017 21.90 22.34 21.41 22.34 15,321 +0.37(+1.68%)
Jun 05, 2017 22.46 22.85 21.27 21.97 9,268 -0.01(-0.05%)
Jun 02, 2017 22.80 22.99 21.95 21.98 20,192 -0.96(-4.18%)
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.