Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • GASCO ENERGY INC Historical Prices

  • Historical Data: GSX

    Return as of November 29 2009

    1 Month -23.45%
    6 Month 0.00%
    YTD 12.82%
    1 Year -29.02%
    3 Year -80.87%
    5 Year —

  • GASCO ENERGY INC ( GSX ) prices from 10/29/2009 through 11/29/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/29/09 1.15 M 0.68 0.55 0.55 0.65
    10/30/09 747,943 0.67 0.59 0.65 0.60
    11/02/09 1.04 M 0.64 0.56 0.64 0.5699
    11/03/09 563,665 0.62 0.5708 0.59 0.6037
    11/04/09 1.81 M 0.62 0.51 0.61 0.54
    11/05/09 374,336 0.56 0.52 0.55 0.53
    11/06/09 572,134 0.5605 0.51 0.53 0.515
    11/09/09 919,338 0.54 0.515 0.52 0.52
    11/10/09 1.10 M 0.53 0.48 0.53 0.497
    11/11/09 734,493 0.51 0.4801 0.49 0.495
    11/12/09 632,108 0.50 0.47 0.50 0.48
    11/13/09 1.07 M 0.48 0.45 0.48 0.4616
    11/16/09 1.40 M 0.464 0.40 0.464 0.451
    11/17/09 605,013 0.45 0.43 0.44 0.435
    11/18/09 1.71 M 0.52 0.41 0.43 0.4967
    11/19/09 497,393 0.51 0.47 0.51 0.4704
    11/20/09 478,657 0.49 0.45 0.46 0.4501
    11/23/09 408,002 0.48 0.45 0.45 0.45
    11/24/09 323,716 0.47 0.45 0.46 0.4578
    11/25/09 579,214 0.46 0.4312 0.4599 0.4572
    11/27/09 383,081 0.45 0.429 0.44 0.44

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: GSX

    Valuation

    Calculate the value of or shares of GSX , since