• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.22% Nasdaq Up2.00%

    More On GST-PA

    Quotes

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    Gastar Exploration 8.625% Serie (GST-PA)

    -NYSE MKT
    8.78 Down 0.34(3.73%) May 24, 4:00PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 4, 201510.1010.539.6010.5315,6009.83
    Dec 3, 201510.1110.699.4810.1040,2009.43
    Dec 2, 201510.4310.509.6310.2223,9009.54
    Dec 1, 201511.6012.1110.1110.8119,40010.09
    Nov 30, 201512.0512.0511.2111.6013,60010.83
    Nov 27, 201511.3011.6011.1511.602,40010.83
    Nov 25, 201511.6511.6610.6711.5812,80010.81
    Nov 24, 201511.4112.0011.3911.7016,50010.92
    Nov 23, 201511.0011.4210.7111.0510,70010.32
    Nov 20, 201511.2511.259.8810.9047,20010.17
    Nov 19, 201511.9011.9010.5011.5533,50010.78
    Nov 18, 201512.9513.5011.0912.5028,60011.67
    Nov 17, 201513.2913.6513.1213.335,10012.44
    Nov 16, 201513.2814.4813.2313.5519,50012.65
    Nov 13, 201513.2713.9012.5513.8014,50012.88
    Nov 12, 201513.5314.3312.1212.9014,40012.04
    Nov 11, 201514.1614.1613.5013.5010,90012.60
    Nov 10, 201514.0414.6614.0414.353,70013.40
    Nov 10, 20150.179688 Dividend
    Nov 9, 201514.6514.9214.4014.482,90013.35
    Nov 6, 201514.2214.9613.8914.969,50013.79
    Nov 5, 201513.7714.3013.7114.168,90013.05
    Nov 4, 201514.5614.9813.5014.0723,50012.97
    Nov 3, 201513.6114.9713.6114.6714,90013.52
    Nov 2, 201513.7614.1813.5713.7813,80012.70
    Oct 30, 201513.8313.9913.4713.545,80012.48
    Oct 29, 201514.2614.2613.4213.4513,50012.40
    Oct 28, 201513.5914.8113.5913.869,00012.78
    Oct 27, 201514.1514.3613.0313.3135,60012.27
    Oct 26, 201514.9714.9913.7514.1421,80013.04
    Oct 23, 201515.6015.6014.8414.9017,20013.74
    Oct 22, 201515.2815.6115.2815.305,40014.10
    Oct 21, 201515.9415.9515.1115.117,50013.93
    Oct 20, 201515.5215.9715.4615.5910,90014.37
    Oct 19, 201515.3816.0914.7915.1116,00013.93
    Oct 16, 201515.9516.6815.4515.5623,10014.34
    Oct 15, 201514.4816.2014.0716.0556,60014.80
    Oct 14, 201514.5414.5413.0313.7528,30012.68
    Oct 13, 201514.4715.1414.0514.0521,50012.95
    Oct 13, 20150.179688 Dividend
    Oct 12, 201515.8715.8714.3514.5038,20013.20
    Oct 9, 201516.3516.7515.7515.7520,10014.34
    Oct 8, 201515.6516.7314.6216.3821,70014.91
    Oct 7, 201515.5015.9814.3414.9718,30013.63
    Oct 6, 201513.5015.4913.2715.1844,90013.82
    Oct 5, 201513.6713.9712.8513.3033,70012.11
    Oct 2, 201511.1713.6310.8213.3033,90012.11
    Oct 1, 20159.9911.369.4811.3628,40010.34
    Sep 30, 20158.659.958.659.8829,9009.00
    Sep 29, 201510.2810.608.018.4246,0007.67
    Sep 28, 201511.4211.429.8510.5038,3009.56
    Sep 25, 201512.3012.9611.4611.8825,60010.81
    Sep 24, 201512.2912.299.7311.9750,20010.90
    Sep 23, 201513.7413.7411.9612.3318,90011.23
    Sep 22, 201514.4814.4813.1413.4813,00012.27
    Sep 21, 201514.3814.5013.4414.5020,20013.20
    Sep 18, 201515.0915.3913.9214.3827,30013.10
    Sep 17, 201515.5815.7715.2615.439,70014.05
    Sep 16, 201515.4515.9915.4415.6010,10014.20
    Sep 15, 201515.4515.7015.0415.459,50014.07
    Sep 14, 201515.6215.6215.0115.043,90013.69
    Sep 11, 201516.5016.5015.5816.008,70014.57
    Sep 11, 20150.179688 Dividend
    Sep 10, 201517.1817.1816.3417.006,70015.31
    Sep 9, 201516.9917.2016.8916.903,40015.22
    Sep 8, 201516.6017.0216.4516.9010,40015.22
    Sep 4, 201516.4016.5316.3616.531,40014.89
    Sep 3, 201516.4516.7316.3516.738,00015.07
    Sep 2, 201515.7616.1715.5716.173,20014.57
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.