Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gevo Inc (NQ: GEVO )

0.6474 +0.0508 (+8.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Sep 30, 2019 3.400 3.510 3.270 3.350 143,454 -0.09(-2.62%)
Sep 27, 2019 3.350 3.540 3.300 3.440 91,900 +0.05(+1.47%)
Sep 26, 2019 3.420 3.460 3.230 3.390 157,049 -0.04(-1.17%)
Sep 25, 2019 3.490 3.570 3.430 3.430 72,858 -0.10(-2.83%)
Sep 24, 2019 3.560 3.600 3.480 3.530 123,712 -0.03(-0.84%)
Sep 23, 2019 3.550 3.580 3.460 3.560 148,789 +0.01(+0.28%)
Sep 20, 2019 3.440 3.550 3.400 3.550 231,500 +0.11(+3.20%)
Sep 19, 2019 3.500 3.500 3.320 3.440 187,032 -0.02(-0.58%)
Sep 18, 2019 3.280 3.480 3.280 3.460 128,992 +0.18(+5.49%)
Sep 17, 2019 3.350 3.360 3.270 3.280 117,904 -0.07(-2.09%)
Sep 16, 2019 3.430 3.520 3.250 3.350 348,165 -0.01(-0.30%)
Sep 13, 2019 3.300 3.390 3.260 3.360 208,000 +0.10(+3.07%)
Sep 12, 2019 3.310 3.390 3.260 3.260 132,277 -0.09(-2.69%)
Sep 11, 2019 3.160 3.410 3.130 3.350 257,698 +0.17(+5.35%)
Sep 10, 2019 3.300 3.380 3.120 3.180 401,214 -0.11(-3.34%)
Sep 09, 2019 3.050 3.360 3.020 3.290 524,217 +0.27(+8.94%)
Sep 06, 2019 3.000 3.070 2.910 3.020 149,200 +0.03(+1.00%)
Sep 05, 2019 3.060 3.110 2.930 2.990 432,843 -0.07(-2.29%)
Sep 04, 2019 2.820 3.230 2.730 3.060 2,982,825 +0.39(+14.61%)
Sep 03, 2019 2.640 2.720 2.630 2.670 65,556 +0.00(+0.00%)
Aug 30, 2019 2.600 2.670 2.570 2.670 131,100 +0.06(+2.30%)
Aug 29, 2019 2.710 2.710 2.589 2.610 76,082 -0.06(-2.25%)
Aug 28, 2019 2.630 2.700 2.560 2.670 98,744 +0.04(+1.52%)
Aug 27, 2019 2.750 2.750 2.620 2.630 88,008 -0.12(-4.36%)
Aug 26, 2019 2.750 2.770 2.720 2.750 84,402 +0.01(+0.36%)
Aug 23, 2019 2.740 2.830 2.710 2.740 116,100 -0.05(-1.79%)
Aug 22, 2019 2.710 2.870 2.710 2.790 381,185 +0.01(+0.36%)
Aug 21, 2019 2.670 2.790 2.660 2.780 331,096 +0.11(+4.12%)
Aug 20, 2019 2.540 2.690 2.490 2.670 185,034 +0.09(+3.49%)
Aug 19, 2019 2.580 2.600 2.450 2.580 137,868 +0.03(+1.18%)
Aug 16, 2019 2.390 2.640 2.330 2.550 237,300 +0.10(+4.08%)
Aug 15, 2019 2.390 2.500 2.280 2.450 341,106 -0.08(-3.16%)
Aug 14, 2019 2.710 2.840 2.340 2.530 912,481 +0.02(+0.80%)
Aug 13, 2019 2.450 2.540 2.410 2.510 222,411 +0.08(+3.29%)
Aug 12, 2019 2.460 2.490 2.400 2.430 43,764 -0.03(-1.22%)
Aug 09, 2019 2.550 2.550 2.430 2.460 66,700 -0.06(-2.38%)
Aug 08, 2019 2.550 2.620 2.470 2.520 92,771 -0.03(-1.18%)
Aug 07, 2019 2.340 2.560 2.340 2.550 185,989 +0.20(+8.51%)
Aug 06, 2019 2.410 2.471 2.330 2.350 119,336 -0.05(-2.08%)
Aug 05, 2019 2.300 2.470 2.250 2.400 101,009 +0.04(+1.69%)
Aug 02, 2019 2.340 2.420 2.310 2.360 121,100 +0.01(+0.43%)
Aug 01, 2019 2.470 2.500 2.350 2.350 90,444 -0.10(-4.08%)
Jul 31, 2019 2.580 2.600 2.430 2.450 230,787 -0.12(-4.67%)
Jul 30, 2019 2.390 2.640 2.390 2.570 131,636 +0.18(+7.53%)
Jul 29, 2019 2.640 2.640 2.390 2.390 171,296 -0.21(-8.08%)
Jul 26, 2019 2.690 2.690 2.511 2.600 229,600 -0.07(-2.62%)
Jul 25, 2019 2.680 2.820 2.620 2.670 220,507 -0.03(-1.11%)
Jul 24, 2019 2.520 2.780 2.510 2.700 293,261 +0.18(+7.14%)
Jul 23, 2019 2.620 2.700 2.510 2.520 308,726 -0.10(-3.82%)
Jul 22, 2019 2.410 2.670 2.410 2.620 486,532 +0.19(+7.82%)
Jul 19, 2019 2.450 2.450 2.371 2.430 85,500 -0.04(-1.62%)
Jul 18, 2019 2.210 2.480 2.190 2.470 447,658 +0.25(+11.26%)
Jul 17, 2019 2.180 2.230 2.180 2.220 42,535 +0.04(+1.83%)
Jul 16, 2019 2.190 2.200 2.130 2.180 80,959 -0.01(-0.46%)
Jul 15, 2019 2.290 2.290 2.180 2.190 147,226 -0.09(-3.95%)
Jul 12, 2019 2.300 2.350 2.280 2.280 122,500 +0.02(+0.88%)
Jul 11, 2019 2.400 2.400 2.250 2.260 68,419 -0.11(-4.64%)
Jul 10, 2019 2.340 2.430 2.290 2.370 129,457 +0.03(+1.28%)
Jul 09, 2019 2.520 2.550 2.280 2.340 329,807 -0.16(-6.40%)
Jul 08, 2019 2.250 2.560 2.200 2.500 823,370 +0.23(+10.13%)
Jul 05, 2019 2.160 2.313 2.106 2.270 292,900 +0.11(+5.09%)
Jul 03, 2019 2.080 2.200 2.055 2.160 172,000 +0.09(+4.35%)
Jul 02, 2019 2.030 2.120 2.030 2.070 162,935 +0.05(+2.48%)
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.