GASCO ENERGY Historical Stock Price

Below is the stock price history for Gasco Energy GSX. Data is recorded each day for the historical open, high, low, close and volume. The Gasco Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gasco Energy Historical Stock Price

DateOpenHighLowCloseVolume
2013-04-25 0.0239 0.0239 0.02 0.0239 38,425
2013-04-24 0.0279 0.0281 0.0225 0.0225 28,103
2013-04-23 0.0341 0.0351 0.0341 0.0351 252
2013-04-22 0.0337 0.035 0.0321 0.035 12,900
2013-04-19 0.0319 0.0367 0.0311 0.0311 24,188
2013-04-18 0.034 0.0375 0.031 0.0325 33,050
2013-04-17 0.04 0.04 0.0394 0.0394 8,300
2013-04-16 0.0401 0.0411 0.0375 0.0375 550
2013-04-15 0.0414 0.0414 0.04 0.041 1,306
2013-04-12 0.0401 0.0401 0.04 0.04 4,450
2013-04-11 0.0408 0.0408 0.04 0.04 16,690
2013-04-10 0.04 0.04 0.04 0.04 10,900
2013-04-09 0.0411 0.0411 0.041 0.041 7,522
2013-04-08 0.0419 0.043 0.0406 0.0406 35,100
2013-04-05 0.0415 0.0415 0.0415 0.0415 19
2013-04-04 0.0422 0.0422 0.0422 0.0422 1,000
2013-04-03 0.0424 0.0442 0.0422 0.0425 158,600
2013-04-02 0.0429 0.045 0.0429 0.0442 23,941
2013-04-01 0.0441 0.0441 0.044 0.044 2,200
2013-03-28 0.0427 0.044 0.0427 0.044 1,400
2013-03-27 0.0426 0.0426 0.0425 0.0425 156
2013-03-26 0.0469 0.0469 0.043 0.043 23,900
2013-03-25 0.0451 0.0461 0.0451 0.046 126,467
2013-03-22 0.045 0.046 0.0434 0.045 22,645
2013-03-21 0.0432 0.0432 0.0432 0.0432 3,026
2013-03-20 0.045 0.045 0.043 0.045 32,674
2013-03-19 0.0481 0.0481 0.0481 0.0481 2,000
2013-03-15 0.049 0.049 0.0462 0.049 17,967
2013-03-14 0.0474 0.049 0.0432 0.049 65,600
2013-03-13 0.0509 0.0509 0.045 0.045 4,862

» More Gasco Energy Stock Price History

To see other companies like Gasco Energy (GSX), view our stock market today for news, and other data.