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

Gevo Inc (NQ: GEVO )

0.7050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
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.