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 31, 2015 17.06 17.61 16.38 17.61 21,590 +0.41(+2.38%)
Aug 28, 2015 17.53 17.67 17.13 17.20 15,206 +0.21(+1.24%)
Aug 27, 2015 16.50 17.40 16.10 16.99 19,239 +0.69(+4.23%)
Aug 26, 2015 16.05 16.49 16.00 16.30 12,238 +0.45(+2.84%)
Aug 25, 2015 15.09 16.20 15.09 15.85 3,217 +0.85(+5.67%)
Aug 24, 2015 14.50 15.99 14.50 15.00 19,523 -0.35(-2.28%)
Aug 21, 2015 16.00 16.16 15.00 15.35 42,403 -0.83(-5.13%)
Aug 20, 2015 17.10 17.10 16.15 16.18 22,943 -0.72(-4.26%)
Aug 19, 2015 17.45 17.53 16.75 16.90 13,675 -0.35(-2.03%)
Aug 18, 2015 17.43 17.43 16.78 17.25 4,335 -0.10(-0.58%)
Aug 17, 2015 17.44 17.50 17.00 17.35 3,018 -0.04(-0.23%)
Aug 14, 2015 16.98 17.44 16.98 17.39 7,468 -0.10(-0.57%)
Aug 13, 2015 17.85 17.85 17.00 17.49 8,035 -0.48(-2.67%)
Aug 12, 2015 17.28 17.97 17.28 17.97 11,242 +0.57(+3.28%)
Aug 11, 2015 17.39 17.40 16.80 17.40 13,064 +0.00(+0.00%)
Aug 10, 2015 17.39 17.44 16.73 17.40 15,516 +0.05(+0.29%)
Aug 07, 2015 17.40 17.40 16.79 17.35 5,992 +0.37(+2.18%)
Aug 06, 2015 16.24 16.98 15.79 16.98 11,165 +0.98(+6.13%)
Aug 05, 2015 16.90 16.93 16.00 16.00 10,535 -0.90(-5.33%)
Aug 04, 2015 16.22 17.00 16.22 16.90 8,476 +0.80(+4.97%)
Aug 03, 2015 17.00 17.01 15.60 16.10 23,535 -0.90(-5.29%)
Jul 31, 2015 17.79 17.79 16.71 17.00 18,925 -0.80(-4.49%)
Jul 30, 2015 17.99 18.00 17.57 17.80 14,228 -0.20(-1.12%)
Jul 29, 2015 16.74 18.33 16.22 18.00 26,352 +1.25(+7.46%)
Jul 28, 2015 16.29 17.54 15.85 16.75 40,394 +0.74(+4.62%)
Jul 27, 2015 16.95 16.95 15.70 16.01 57,254 -1.46(-8.38%)
Jul 24, 2015 19.10 19.10 16.57 17.48 35,972 -1.52(-8.03%)
Jul 23, 2015 20.32 20.60 18.62 19.00 47,501 -1.26(-6.22%)
Jul 22, 2015 21.40 21.40 20.20 20.26 40,356 -1.14(-5.33%)
Jul 21, 2015 21.87 21.96 21.40 21.40 7,113 +0.00(+0.00%)
Jul 20, 2015 21.60 21.62 20.77 21.40 10,207 +0.07(+0.33%)
Jul 17, 2015 22.40 22.48 21.10 21.33 38,241 -1.32(-5.83%)
Jul 16, 2015 23.42 23.42 22.42 22.65 12,430 -0.60(-2.58%)
Jul 15, 2015 23.38 23.72 23.25 23.25 2,550 +0.02(+0.09%)
Jul 14, 2015 23.57 23.90 23.20 23.23 15,228 +0.04(+0.17%)
Jul 13, 2015 23.97 24.10 23.18 23.19 13,077 -1.07(-4.41%)
Jul 10, 2015 24.10 24.39 24.10 24.26 5,576 +0.16(+0.66%)
Jul 09, 2015 24.25 24.25 23.81 24.10 14,678 -0.01(-0.04%)
Jul 08, 2015 24.44 24.44 24.11 24.11 2,630 -0.33(-1.35%)
Jul 07, 2015 24.10 24.65 24.10 24.44 6,550 +0.25(+1.03%)
Jul 06, 2015 24.01 24.59 24.01 24.19 9,398 -0.63(-2.54%)
Jul 02, 2015 24.82 24.82 24.82 0 -0.05(-0.20%)
Jul 01, 2015 24.90 24.98 24.81 24.87 9,664 -0.02(-0.09%)
Jun 30, 2015 24.84 24.95 24.81 24.89 4,720 +0.14(+0.57%)
Jun 29, 2015 24.75 24.90 24.70 24.75 7,121 +0.10(+0.41%)
Jun 26, 2015 24.85 24.85 24.63 24.65 500 -0.12(-0.49%)
Jun 25, 2015 24.67 24.95 24.63 24.77 9,806 -0.16(-0.64%)
Jun 24, 2015 24.72 24.99 24.53 24.93 10,519 +0.40(+1.64%)
Jun 23, 2015 24.37 24.69 24.37 24.53 3,831 +0.21(+0.86%)
Jun 22, 2015 24.35 24.35 24.28 24.32 2,650 -0.06(-0.25%)
Jun 19, 2015 24.35 24.60 24.35 24.38 2,158 -0.32(-1.29%)
Jun 18, 2015 24.50 24.75 24.32 24.70 4,614 +0.14(+0.57%)
Jun 17, 2015 24.54 24.70 24.49 24.56 6,059 +0.06(+0.24%)
Jun 16, 2015 24.59 24.59 24.37 24.50 5,393 +0.49(+2.04%)
Jun 15, 2015 24.05 24.69 24.01 24.01 3,296 -0.24(-0.99%)
Jun 12, 2015 24.10 24.25 24.05 24.25 5,191 +0.00(+0.00%)
Jun 11, 2015 23.90 24.44 23.90 24.25 7,893 -0.43(-1.74%)
Jun 10, 2015 24.62 24.68 24.28 24.68 5,430 +0.19(+0.78%)
Jun 09, 2015 24.00 24.67 23.85 24.49 19,354 +0.50(+2.08%)
Jun 08, 2015 24.59 24.59 23.80 23.99 4,452 -0.25(-1.03%)
Jun 05, 2015 24.30 24.30 24.21 24.24 439 +0.24(+1.00%)
Jun 04, 2015 24.15 24.17 23.69 24.00 5,562 -0.09(-0.37%)
Jun 03, 2015 24.11 24.44 22.36 24.09 3,840 -0.21(-0.86%)
Jun 02, 2015 24.26 24.35 24.12 24.30 5,783 -0.15(-0.61%)
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.