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 29, 2017 18.43 19.60 18.15 19.39 18,780 +1.09(+5.96%)
Sep 28, 2017 18.62 19.60 18.30 18.30 15,448 +0.15(+0.83%)
Sep 27, 2017 16.62 18.50 16.60 18.15 24,652 +1.91(+11.76%)
Sep 26, 2017 15.60 16.42 15.27 16.24 13,053 +0.70(+4.50%)
Sep 25, 2017 14.99 15.60 14.76 15.54 4,688 +0.95(+6.51%)
Sep 22, 2017 14.90 14.90 14.40 14.59 4,400 +0.13(+0.90%)
Sep 21, 2017 15.06 15.37 14.11 14.46 21,894 -0.55(-3.66%)
Sep 20, 2017 15.25 15.25 15.01 15.01 1,215 +0.00(+0.00%)
Sep 19, 2017 15.01 15.01 15.00 15.01 2,838 -0.18(-1.18%)
Sep 18, 2017 15.00 15.27 15.00 15.19 3,980 +0.16(+1.06%)
Sep 15, 2017 15.01 15.10 15.00 15.03 1,533 -0.24(-1.56%)
Sep 14, 2017 14.75 15.27 14.60 15.27 8,950 +0.78(+5.38%)
Sep 13, 2017 14.75 14.75 14.16 14.49 2,485 -0.01(-0.07%)
Sep 12, 2017 14.65 14.65 14.50 14.50 335 +0.20(+1.40%)
Sep 11, 2017 14.25 14.50 14.18 14.30 4,591 -0.10(-0.69%)
Sep 08, 2017 15.25 15.25 14.30 14.40 10,877 -0.50(-3.36%)
Sep 07, 2017 14.25 14.94 14.25 14.90 13,693 +0.19(+1.29%)
Sep 06, 2017 14.70 14.75 14.25 14.71 1,336 -0.04(-0.27%)
Sep 05, 2017 14.29 14.75 14.25 14.75 15,525 +0.23(+1.58%)
Sep 01, 2017 15.60 15.60 14.35 14.52 1,715 -0.04(-0.27%)
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%)
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.