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 (%)
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%)
Sep 01, 2016 12.00 12.00 11.44 11.60 4,608 -0.40(-3.33%)
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%)
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.