Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 4:46AM ET - U.S. Markets open in 4 hours and 44 minutes. Dow Up 1.52% Nasdaq  0.00%
Gasco Energy Inc. (GSX)On Feb 9: 0.3499   0.00 (0.00%)  
MORE ON GSX
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-100.390.400.330.353,038,2000.35
8-Feb-100.390.400.380.38686,3000.38
5-Feb-100.400.410.370.38964,3000.38
4-Feb-100.420.430.400.40909,6000.40
3-Feb-100.440.450.420.42579,9000.42
2-Feb-100.420.440.420.43379,0000.43
1-Feb-100.410.440.410.421,132,6000.42
29-Jan-100.410.430.410.41644,5000.41
28-Jan-100.400.410.400.40536,5000.40
27-Jan-100.400.410.400.40362,2000.40
26-Jan-100.420.420.400.41756,5000.41
25-Jan-100.420.440.420.42336,9000.42
22-Jan-100.430.450.430.43616,1000.43
21-Jan-100.450.460.440.44639,5000.44
20-Jan-100.450.470.450.45243,1000.45
19-Jan-100.460.470.450.45438,1000.45
15-Jan-100.440.480.440.46578,6000.46
14-Jan-100.470.500.460.47440,3000.47
13-Jan-100.470.480.470.48509,6000.48
12-Jan-100.490.500.460.491,377,8000.49
11-Jan-100.530.530.500.50876,8000.50
8-Jan-100.510.520.500.52296,7000.52
7-Jan-100.530.530.510.51301,1000.51
6-Jan-100.520.540.510.53675,1000.53
5-Jan-100.510.530.510.53281,0000.53
4-Jan-100.530.560.520.52489,5000.52
31-Dec-090.520.540.500.53470,6000.53
30-Dec-090.570.570.510.52640,7000.52
29-Dec-090.580.590.560.57415,5000.57
28-Dec-090.580.590.540.57856,2000.57
24-Dec-090.550.550.530.54562,1000.54
23-Dec-090.510.540.510.53561,8000.53
22-Dec-090.520.530.490.52855,2000.52
21-Dec-090.580.580.520.52454,9000.52
18-Dec-090.550.590.500.541,433,4000.54
17-Dec-090.550.560.500.551,228,2000.55
16-Dec-090.540.560.500.551,722,7000.55
15-Dec-090.450.490.440.491,435,4000.49
14-Dec-090.400.430.390.43991,4000.43
11-Dec-090.410.410.400.40525,5000.40
10-Dec-090.400.420.400.42651,9000.42
9-Dec-090.430.430.400.41777,1000.41
8-Dec-090.420.430.420.42371,1000.42
7-Dec-090.420.440.420.42558,1000.42
4-Dec-090.450.450.440.44225,0000.44
3-Dec-090.450.450.430.44395,9000.44
2-Dec-090.440.450.430.44263,6000.44
1-Dec-090.430.460.430.43313,5000.43
30-Nov-090.460.460.430.44308,7000.44
27-Nov-090.440.450.430.44383,1000.44
25-Nov-090.460.460.430.46579,3000.46
24-Nov-090.460.470.450.46323,8000.46
23-Nov-090.450.480.450.45408,0000.45
20-Nov-090.460.490.450.45478,7000.45
19-Nov-090.510.510.470.47497,4000.47
18-Nov-090.430.520.410.501,708,8000.50
17-Nov-090.440.450.430.44604,1000.44
16-Nov-090.460.460.400.451,403,9000.45
13-Nov-090.480.480.450.461,074,7000.46
12-Nov-090.500.500.470.48632,2000.48
11-Nov-090.490.510.480.50734,5000.50
10-Nov-090.530.530.480.501,107,9000.50
9-Nov-090.520.540.520.52919,4000.52
6-Nov-090.530.560.510.52572,2000.52
5-Nov-090.550.560.520.53374,4000.53
4-Nov-090.610.620.510.541,820,0000.54
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions