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 (%)
May 31, 2016 9.450 9.550 9.160 9.160 10,205 +0.06(+0.66%)
May 27, 2016 9.100 9.100 9.100 0 +0.00(+0.00%)
May 26, 2016 9.010 9.450 8.890 9.100 10,105 -0.05(-0.55%)
May 25, 2016 9.100 9.400 8.440 9.150 49,729 +0.36(+4.05%)
May 24, 2016 9.080 9.900 8.600 8.794 54,454 -0.51(-5.44%)
May 23, 2016 9.310 9.930 8.950 9.300 18,349 -0.22(-2.28%)
May 20, 2016 9.230 9.650 9.070 9.517 16,411 +0.02(+0.18%)
May 19, 2016 9.130 9.670 9.130 9.500 26,265 +0.50(+5.56%)
May 18, 2016 9.240 9.680 8.370 9.000 34,201 +0.00(+0.00%)
May 17, 2016 9.700 9.700 9.000 9.000 24,204 -0.85(-8.63%)
May 16, 2016 10.50 10.70 9.001 9.850 33,899 +0.05(+0.51%)
May 13, 2016 8.970 10.50 8.970 9.800 48,177 +0.60(+6.52%)
May 12, 2016 7.210 9.690 7.210 9.200 136,331 +4.24(+85.48%)
May 11, 2016 6.670 7.020 3.650 4.960 205,102 -1.92(-27.91%)
May 10, 2016 8.220 8.310 6.590 6.880 56,406 -1.41(-17.01%)
May 09, 2016 9.899 9.955 8.290 8.290 39,304 -1.71(-17.10%)
May 06, 2016 8.640 11.05 8.120 10.00 77,178 -3.35(-25.09%)
May 05, 2016 12.80 13.87 12.80 13.35 18,695 +0.90(+7.23%)
May 04, 2016 12.07 12.73 12.07 12.45 8,731 -0.30(-2.35%)
May 03, 2016 12.07 12.75 11.97 12.75 18,809 -0.46(-3.48%)
May 02, 2016 14.00 14.04 12.00 13.21 26,979 -0.94(-6.64%)
Apr 29, 2016 14.71 15.20 14.15 14.15 6,996 -0.50(-3.41%)
Apr 28, 2016 14.73 15.07 14.65 14.65 7,291 +0.15(+1.03%)
Apr 27, 2016 13.93 14.75 13.93 14.50 24,967 +0.95(+7.01%)
Apr 26, 2016 12.00 13.71 12.00 13.55 24,137 +1.55(+12.92%)
Apr 25, 2016 12.88 13.07 12.00 12.00 8,280 -0.80(-6.25%)
Apr 22, 2016 12.45 13.05 12.45 12.80 21,838 +0.78(+6.49%)
Apr 21, 2016 11.62 12.45 11.62 12.02 15,301 +0.57(+4.98%)
Apr 20, 2016 10.87 11.80 10.75 11.45 21,906 +0.60(+5.53%)
Apr 19, 2016 10.74 11.00 10.54 10.85 11,728 +0.32(+3.04%)
Apr 18, 2016 9.700 10.53 9.623 10.53 10,333 +0.48(+4.78%)
Apr 15, 2016 10.38 10.38 9.850 10.05 12,710 -0.26(-2.52%)
Apr 14, 2016 11.00 11.00 10.15 10.31 22,953 -0.19(-1.81%)
Apr 13, 2016 10.10 10.52 9.990 10.50 7,425 +0.10(+0.96%)
Apr 12, 2016 9.800 10.62 9.800 10.40 8,719 +0.72(+7.44%)
Apr 11, 2016 9.800 9.980 9.675 9.680 6,917 +0.20(+2.11%)
Apr 08, 2016 8.590 9.560 8.580 9.480 25,039 +1.32(+16.11%)
Apr 07, 2016 8.060 8.340 8.030 8.165 5,911 +0.11(+1.43%)
Apr 06, 2016 8.070 8.430 7.960 8.050 3,987 +0.10(+1.26%)
Apr 05, 2016 7.610 8.140 7.600 7.950 3,124 +0.20(+2.58%)
Apr 04, 2016 7.970 8.100 7.650 7.750 18,620 -0.10(-1.27%)
Apr 01, 2016 7.970 8.140 7.850 7.850 10,737 -0.57(-6.77%)
Mar 31, 2016 7.950 8.480 7.800 8.420 26,913 +0.62(+7.95%)
Mar 30, 2016 7.990 8.200 7.790 7.800 11,195 -0.08(-1.02%)
Mar 29, 2016 8.000 8.200 7.570 7.880 18,256 -0.25(-3.08%)
Mar 28, 2016 8.590 8.600 7.970 8.130 9,637 -0.32(-3.79%)
Mar 24, 2016 8.450 8.450 8.450 0 -0.17(-1.97%)
Mar 23, 2016 9.600 10.00 8.350 8.620 64,715 -0.76(-8.10%)
Mar 22, 2016 8.300 9.480 8.300 9.380 23,060 +1.13(+13.70%)
Mar 21, 2016 7.990 8.880 7.990 8.250 91,598 +0.85(+11.49%)
Mar 18, 2016 7.050 7.930 6.380 7.400 39,875 +0.60(+8.82%)
Mar 17, 2016 6.010 7.000 5.920 6.800 20,643 +0.84(+14.13%)
Mar 16, 2016 5.120 5.970 5.120 5.958 25,913 +0.96(+19.16%)
Mar 15, 2016 5.360 5.445 4.620 5.000 81,874 -0.55(-9.91%)
Mar 14, 2016 4.750 5.980 4.750 5.550 94,876 +0.21(+3.93%)
Mar 11, 2016 3.930 5.390 3.800 5.340 162,598 -0.18(-3.26%)
Mar 10, 2016 6.400 6.740 5.300 5.520 60,206 -0.98(-15.08%)
Mar 09, 2016 6.800 6.800 5.950 6.500 21,018 +0.18(+2.85%)
Mar 08, 2016 5.870 6.570 5.860 6.320 27,528 +0.37(+6.22%)
Mar 07, 2016 5.230 6.010 5.230 5.950 36,468 +0.90(+17.82%)
Mar 04, 2016 4.700 5.150 4.370 5.050 193,884 +0.30(+6.32%)
Mar 03, 2016 4.060 5.000 4.060 4.750 70,696 +0.80(+20.25%)
Mar 02, 2016 3.680 4.340 3.680 3.950 33,986 -0.07(-1.74%)
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.