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, 2018 17.34 17.34 17.34 17.34 982 +0.09(+0.50%)
May 30, 2018 17.50 17.54 17.00 17.25 5,464 -0.25(-1.43%)
May 29, 2018 17.50 17.75 17.50 17.50 2,093 -0.26(-1.46%)
May 25, 2018 17.76 17.76 17.76 0 +0.23(+1.31%)
May 24, 2018 17.48 18.05 17.48 17.53 8,261 -0.27(-1.52%)
May 23, 2018 18.25 18.34 17.60 17.80 13,160 -0.55(-3.00%)
May 22, 2018 18.80 18.80 18.30 18.35 4,264 -0.36(-1.94%)
May 21, 2018 18.80 18.80 18.62 18.71 1,520 +0.43(+2.37%)
May 18, 2018 18.03 18.75 18.03 18.28 7,608 -0.09(-0.49%)
May 17, 2018 18.86 18.86 18.35 18.37 12,364 -0.35(-1.87%)
May 16, 2018 18.66 19.03 18.35 18.72 11,649 +0.35(+1.90%)
May 15, 2018 18.00 19.15 18.00 18.37 19,516 -0.93(-4.82%)
May 14, 2018 19.25 19.93 19.25 19.30 14,806 +0.15(+0.78%)
May 11, 2018 19.10 19.40 18.90 19.15 11,820 -0.25(-1.29%)
May 10, 2018 18.82 19.45 18.82 19.40 18,970 +0.75(+4.02%)
May 09, 2018 18.50 19.00 18.00 18.65 15,080 +0.25(+1.36%)
May 08, 2018 18.55 18.55 18.24 18.40 2,147 -0.06(-0.33%)
May 07, 2018 17.95 18.49 17.95 18.46 2,695 +0.31(+1.71%)
May 04, 2018 18.00 18.15 17.95 18.15 8,182 +0.05(+0.28%)
May 03, 2018 18.37 18.37 18.05 18.10 9,392 -0.45(-2.43%)
May 02, 2018 18.44 18.68 18.25 18.55 6,422 +0.20(+1.09%)
May 01, 2018 18.34 18.58 18.34 18.35 3,855 +0.05(+0.27%)
Apr 30, 2018 18.73 18.73 18.20 18.30 9,771 -0.19(-1.03%)
Apr 27, 2018 18.68 18.68 18.49 18.49 4,710 -0.12(-0.64%)
Apr 26, 2018 18.25 18.61 18.25 18.61 1,555 +0.40(+2.20%)
Apr 25, 2018 18.21 18.69 18.21 18.21 5,258 -0.14(-0.76%)
Apr 24, 2018 18.52 18.57 18.26 18.35 19,546 +0.10(+0.55%)
Apr 23, 2018 18.88 18.88 18.10 18.25 7,966 -0.83(-4.34%)
Apr 20, 2018 19.49 19.49 18.06 19.08 27,382 -0.22(-1.15%)
Apr 19, 2018 19.65 19.65 18.73 19.30 40,977 -1.85(-8.75%)
Apr 18, 2018 21.39 21.72 20.70 21.15 49,801 +0.61(+2.97%)
Apr 17, 2018 20.67 20.67 20.00 20.54 26,366 +0.22(+1.08%)
Apr 16, 2018 20.00 20.80 19.70 20.32 38,284 +0.22(+1.09%)
Apr 13, 2018 20.20 20.20 19.50 20.10 11,908 -0.14(-0.69%)
Apr 12, 2018 20.29 20.29 19.64 20.24 16,348 +0.29(+1.43%)
Apr 11, 2018 20.10 20.38 19.83 19.95 26,760 -0.20(-0.97%)
Apr 10, 2018 20.32 20.35 19.71 20.15 6,465 +0.15(+0.75%)
Apr 09, 2018 20.75 21.05 19.50 20.00 43,934 +1.45(+7.82%)
Apr 06, 2018 18.95 19.06 18.55 18.55 12,933 -0.44(-2.31%)
Apr 05, 2018 18.75 18.99 18.58 18.99 8,772 +0.45(+2.43%)
Apr 04, 2018 18.56 18.65 18.50 18.54 1,040 -0.46(-2.44%)
Apr 03, 2018 18.32 19.00 18.32 19.00 801 +0.74(+4.05%)
Apr 02, 2018 18.34 18.60 18.25 18.26 7,061 -0.34(-1.83%)
Mar 29, 2018 18.60 18.60 18.60 0 +0.35(+1.92%)
Mar 28, 2018 18.28 18.48 18.00 18.25 4,486 -0.27(-1.46%)
Mar 27, 2018 19.20 19.51 18.48 18.52 3,830 -0.53(-2.78%)
Mar 26, 2018 19.66 19.66 19.05 19.05 2,400 -0.67(-3.40%)
Mar 23, 2018 19.94 20.50 19.72 19.72 10,782 -0.23(-1.15%)
Mar 22, 2018 19.80 19.95 19.40 19.95 8,056 +0.15(+0.76%)
Mar 21, 2018 19.90 20.00 19.59 19.80 10,471 +0.10(+0.51%)
Mar 20, 2018 19.88 19.88 19.13 19.70 11,754 +0.06(+0.31%)
Mar 19, 2018 18.75 19.64 18.70 19.64 8,668 +0.89(+4.74%)
Mar 16, 2018 17.29 18.79 17.00 18.75 19,764 +1.42(+8.20%)
Mar 15, 2018 16.52 17.48 16.50 17.33 3,640 +0.33(+1.94%)
Mar 14, 2018 17.01 17.50 16.51 17.00 3,152 -0.01(-0.06%)
Mar 13, 2018 16.50 17.50 16.46 17.01 7,261 +0.57(+3.47%)
Mar 12, 2018 17.59 17.59 16.42 16.44 5,544 -0.87(-5.03%)
Mar 09, 2018 17.70 17.71 17.31 17.31 2,243 +0.73(+4.40%)
Mar 07, 2018 16.58 16.58 16.58 0 -0.18(-1.07%)
Mar 06, 2018 17.25 17.25 16.73 16.76 900 -0.31(-1.82%)
Mar 05, 2018 16.25 17.39 16.23 17.07 2,700 +0.85(+5.25%)
Mar 02, 2018 16.11 16.23 16.11 16.22 2,545 -0.06(-0.38%)
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.