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 29, 2014 28.50 28.50 28.50 0 -0.06(-0.21%)
Aug 28, 2014 28.33 28.64 28.31 28.56 1,181 -0.14(-0.49%)
Aug 27, 2014 28.77 28.59 28.70 38,359 +0.11(+0.39%)
Aug 26, 2014 28.46 28.48 28.32 28.59 12,171 +0.14(+0.49%)
Aug 25, 2014 28.75 28.75 28.22 28.45 1,833 -0.23(-0.81%)
Aug 22, 2014 28.12 28.84 28.00 28.68 55,481 +0.47(+1.66%)
Aug 21, 2014 28.30 28.44 28.02 28.21 16,214 -0.19(-0.66%)
Aug 20, 2014 28.45 28.55 28.40 28.40 6,300 -0.10(-0.35%)
Aug 19, 2014 28.33 28.55 28.30 28.50 5,175 +0.00(+0.00%)
Aug 18, 2014 28.65 28.65 28.50 28.50 743 -0.20(-0.70%)
Aug 15, 2014 28.55 28.70 28.50 28.70 3,018 +0.07(+0.24%)
Aug 14, 2014 28.66 28.31 28.63 4,785 -0.03(-0.10%)
Aug 13, 2014 28.70 28.70 28.35 28.66 6,930 -0.19(-0.65%)
Aug 12, 2014 28.43 28.97 28.43 28.85 9,658 +0.17(+0.58%)
Aug 11, 2014 28.87 28.95 28.51 28.68 8,545 -0.02(-0.07%)
Aug 08, 2014 28.20 28.49 27.95 28.70 3,557 +0.00(+0.00%)
Aug 07, 2014 28.16 55 +0.00(+0.00%)
Aug 06, 2014 27.69 28.18 27.69 28.16 5,410 +0.47(+1.69%)
Aug 05, 2014 27.95 27.95 27.65 27.69 3,506 -0.30(-1.07%)
Aug 04, 2014 28.19 28.29 27.66 27.99 6,371 -0.26(-0.91%)
Aug 01, 2014 27.20 28.25 27.02 28.25 27,216 +0.58(+2.10%)
Jul 31, 2014 28.64 28.64 27.25 27.67 27,397 -0.83(-2.91%)
Jul 30, 2014 28.45 28.52 28.45 28.50 3,283 +0.00(+0.00%)
Jul 29, 2014 28.89 28.89 28.36 28.50 3,903 +0.00(+0.00%)
Jul 28, 2014 28.60 28.75 28.50 28.50 4,894 -0.05(-0.18%)
Jul 25, 2014 28.75 28.75 28.50 28.55 2,759 +0.05(+0.19%)
Jul 24, 2014 28.38 28.51 28.36 28.50 3,593 +0.01(+0.02%)
Jul 23, 2014 28.52 28.60 28.36 28.49 9,215 +0.02(+0.07%)
Jul 22, 2014 28.50 28.50 28.32 28.47 1,558 -0.03(-0.11%)
Jul 21, 2014 28.69 28.69 28.50 28.50 1,497 +0.05(+0.18%)
Jul 18, 2014 28.37 28.80 28.35 28.45 14,227 +0.04(+0.14%)
Jul 17, 2014 28.74 28.75 28.41 28.41 1,074 -0.20(-0.68%)
Jul 16, 2014 28.33 28.74 28.33 28.61 2,933 -0.25(-0.88%)
Jul 15, 2014 28.91 28.91 28.65 28.86 1,507 +0.09(+0.33%)
Jul 14, 2014 28.83 28.97 28.75 28.77 4,896 +0.02(+0.05%)
Jul 11, 2014 28.56 28.84 28.56 28.75 2,030 +0.18(+0.63%)
Jul 10, 2014 28.81 28.81 28.57 28.57 836 -0.02(-0.07%)
Jul 09, 2014 28.54 28.80 28.51 28.59 3,767 -0.01(-0.03%)
Jul 08, 2014 28.53 28.89 28.53 28.60 13,805 +0.06(+0.21%)
Jul 07, 2014 28.65 28.74 28.51 28.54 9,343 -0.07(-0.24%)
Jul 03, 2014 28.61 28.61 28.61 0 -0.05(-0.18%)
Jul 02, 2014 29.05 29.05 28.56 28.66 11,844 -0.25(-0.86%)
Jul 01, 2014 28.89 29.36 28.76 28.91 15,931 +0.03(+0.10%)
Jun 30, 2014 28.25 28.89 28.25 28.88 6,732 +0.64(+2.27%)
Jun 27, 2014 28.32 28.32 28.22 28.24 3,956 -0.08(-0.28%)
Jun 26, 2014 28.29 28.34 28.16 28.32 4,206 +0.08(+0.28%)
Jun 25, 2014 28.13 28.34 28.13 28.24 5,589 +0.03(+0.11%)
Jun 24, 2014 28.08 28.21 28.08 28.21 4,948 +0.16(+0.57%)
Jun 23, 2014 28.20 28.20 28.05 28.05 4,620 +0.03(+0.11%)
Jun 20, 2014 28.54 28.54 26.25 28.02 21,474 -0.13(-0.46%)
Jun 19, 2014 28.10 28.40 28.02 28.15 26,496 +0.08(+0.29%)
Jun 18, 2014 28.37 28.60 28.07 28.07 61,381 -0.24(-0.85%)
Jun 17, 2014 28.02 28.31 28.02 28.31 9,469 +0.11(+0.39%)
Jun 16, 2014 28.19 28.23 28.05 28.20 28,020 +0.20(+0.71%)
Jun 13, 2014 27.88 28.24 27.80 28.00 18,033 +0.29(+1.05%)
Jun 12, 2014 27.65 27.88 27.50 27.71 18,864 +0.22(+0.80%)
Jun 11, 2014 27.80 29.27 27.30 27.49 51,793 +0.11(+0.40%)
Jun 10, 2014 27.20 27.42 27.20 27.38 19,503 +0.34(+1.26%)
Jun 06, 2014 27.21 27.29 27.00 27.04 41,008 -0.01(-0.04%)
Jun 05, 2014 27.34 27.34 26.55 27.05 33,503 -0.23(-0.84%)
Jun 04, 2014 27.25 27.40 27.01 27.28 18,831 +0.16(+0.59%)
Jun 03, 2014 27.22 27.27 27.07 27.12 14,430 -0.03(-0.11%)
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.