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 28, 2018 3.940 4.050 3.935 3.960 130,600 +0.01(+0.25%)
Sep 27, 2018 4.100 4.130 3.850 3.950 283,120 -0.13(-3.19%)
Sep 26, 2018 4.130 4.200 4.050 4.080 113,252 -0.10(-2.39%)
Sep 25, 2018 4.190 4.250 4.140 4.180 153,983 +0.00(+0.00%)
Sep 24, 2018 4.430 4.460 4.070 4.180 434,610 -0.22(-5.00%)
Sep 21, 2018 4.340 4.450 4.300 4.400 514,300 +0.09(+2.09%)
Sep 20, 2018 4.170 4.350 4.080 4.310 288,433 +0.17(+4.11%)
Sep 19, 2018 4.020 4.170 4.010 4.140 349,482 +0.10(+2.48%)
Sep 18, 2018 4.080 4.120 4.030 4.040 217,625 -0.02(-0.49%)
Sep 17, 2018 4.160 4.240 4.010 4.060 267,643 -0.12(-2.87%)
Sep 14, 2018 4.300 4.400 4.160 4.180 266,400 -0.11(-2.56%)
Sep 13, 2018 4.410 4.490 4.120 4.290 529,018 -0.27(-5.92%)
Sep 12, 2018 4.800 4.880 4.410 4.560 1,334,530 -0.21(-4.40%)
Sep 11, 2018 4.220 4.810 4.110 4.770 1,906,606 +0.59(+14.11%)
Sep 10, 2018 4.260 4.490 4.160 4.180 804,340 +0.01(+0.24%)
Sep 07, 2018 3.810 4.660 3.810 4.170 2,838,200 +0.29(+7.47%)
Sep 06, 2018 3.960 4.000 3.770 3.880 146,570 -0.02(-0.51%)
Sep 05, 2018 3.900 4.000 3.790 3.900 240,228 +0.02(+0.52%)
Sep 04, 2018 3.930 3.930 3.810 3.880 148,994 +0.03(+0.78%)
Aug 31, 2018 3.850 3.850 3.850 0 +0.02(+0.52%)
Aug 30, 2018 4.020 4.100 3.800 3.830 339,587 -0.23(-5.67%)
Aug 29, 2018 4.120 4.140 4.000 4.060 331,839 -0.06(-1.46%)
Aug 28, 2018 4.030 4.200 3.860 4.120 606,149 +0.12(+3.00%)
Aug 27, 2018 3.990 4.050 3.650 4.000 606,464 +0.02(+0.50%)
Aug 24, 2018 3.860 4.070 3.800 3.980 720,100 +0.13(+3.38%)
Aug 23, 2018 3.960 3.960 3.630 3.850 755,623 -0.08(-2.04%)
Aug 22, 2018 3.940 4.110 3.750 3.930 868,926 -0.02(-0.51%)
Aug 21, 2018 3.450 4.120 3.430 3.950 4,084,661 +0.63(+18.98%)
Aug 20, 2018 3.140 3.380 3.110 3.320 396,184 +0.14(+4.40%)
Aug 17, 2018 3.200 3.200 2.980 3.180 403,200 +0.04(+1.27%)
Aug 16, 2018 2.920 3.290 2.920 3.140 904,992 +0.30(+10.56%)
Aug 15, 2018 3.050 3.050 2.750 2.840 525,655 -0.26(-8.39%)
Aug 14, 2018 3.230 3.240 3.060 3.100 383,884 -0.11(-3.43%)
Aug 13, 2018 3.410 3.410 3.130 3.210 504,895 -0.17(-5.03%)
Aug 10, 2018 3.500 3.530 3.300 3.380 520,000 -0.07(-2.03%)
Aug 09, 2018 3.580 3.870 3.380 3.450 1,441,949 -0.76(-18.05%)
Aug 08, 2018 4.020 4.420 3.900 4.210 1,711,536 +0.28(+7.12%)
Aug 07, 2018 3.750 4.110 3.720 3.930 727,421 +0.22(+5.93%)
Aug 06, 2018 3.760 3.840 3.630 3.710 191,419 -0.07(-1.85%)
Aug 03, 2018 3.750 3.850 3.710 3.780 103,100 +0.00(+0.00%)
Aug 02, 2018 3.720 3.790 3.690 3.780 151,184 +0.01(+0.27%)
Aug 01, 2018 3.780 3.850 3.700 3.770 203,370 -0.12(-3.08%)
Jul 31, 2018 3.760 3.950 3.680 3.890 265,547 +0.15(+4.01%)
Jul 30, 2018 3.730 3.840 3.680 3.740 239,253 +0.06(+1.63%)
Jul 27, 2018 3.810 3.921 3.610 3.680 423,077 -0.16(-4.17%)
Jul 26, 2018 4.020 3.800 3.840 660,821 -0.07(-1.79%)
Jul 25, 2018 3.950 4.020 3.880 3.910 248,509 -0.04(-1.01%)
Jul 24, 2018 4.020 4.040 3.900 3.950 383,299 -0.11(-2.71%)
Jul 23, 2018 4.100 4.100 3.900 4.060 262,840 -0.05(-1.22%)
Jul 20, 2018 4.060 4.168 3.970 4.110 496,150 +0.01(+0.24%)
Jul 19, 2018 4.240 4.240 4.050 4.100 332,764 -0.05(-1.20%)
Jul 18, 2018 4.150 4.320 4.091 4.150 516,181 -0.02(-0.48%)
Jul 17, 2018 4.260 4.309 4.140 4.170 646,247 -0.18(-4.14%)
Jul 16, 2018 4.310 4.479 4.180 4.350 597,947 +0.07(+1.64%)
Jul 13, 2018 4.430 4.615 4.210 4.280 522,284 -0.19(-4.25%)
Jul 12, 2018 4.770 4.340 4.470 1,136,443 -0.13(-2.83%)
Jul 11, 2018 4.140 4.628 4.070 4.600 858,451 +0.34(+7.98%)
Jul 10, 2018 4.480 4.680 4.200 4.260 1,537,461 -0.46(-9.75%)
Jul 09, 2018 4.000 4.830 3.960 4.720 4,149,906 +0.74(+18.59%)
Jul 06, 2018 4.090 4.114 3.960 3.980 774,602 -0.08(-1.97%)
Jul 05, 2018 4.180 3.909 4.060 1,697,705 -0.11(-2.64%)
Jul 03, 2018 4.170 4.170 4.170 0 +0.23(+5.84%)
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.