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 (%)
Apr 26, 2024 0.6061 0.6500 0.6014 0.6474 3,085,182 +0.05(+8.51%)
Apr 25, 2024 0.6615 0.6650 0.5683 0.5966 7,581,230 -0.07(-10.16%)
Apr 24, 2024 0.7010 0.7149 0.6641 0.6641 2,766,366 -0.05(-6.46%)
Apr 23, 2024 0.7000 0.7300 0.6703 0.7100 2,161,798 +0.01(+1.31%)
Apr 22, 2024 0.6690 0.7387 0.6400 0.7008 9,024,633 +0.04(+5.64%)
Apr 19, 2024 0.6000 0.7056 0.5912 0.6634 14,346,034 +0.06(+10.14%)
Apr 18, 2024 0.6169 0.6199 0.6023 0.6023 2,084,676 -0.01(-2.22%)
Apr 17, 2024 0.6100 0.6300 0.6024 0.6160 1,858,872 +0.01(+2.38%)
Apr 16, 2024 0.6195 0.6298 0.5990 0.6017 4,319,866 -0.01(-2.40%)
Apr 15, 2024 0.6300 0.6449 0.6005 0.6165 4,493,331 -0.01(-2.14%)
Apr 12, 2024 0.6600 0.6700 0.6204 0.6300 4,074,446 -0.02(-3.74%)
Apr 11, 2024 0.7051 0.7140 0.6502 0.6545 4,805,625 -0.05(-7.18%)
Apr 10, 2024 0.7300 0.7290 0.6710 0.7051 4,613,916 -0.04(-5.43%)
Apr 09, 2024 0.7600 0.7800 0.7051 0.7456 6,376,346 -0.02(-2.66%)
Apr 08, 2024 0.7500 0.7900 0.7500 0.7660 3,276,361 +0.01(+1.96%)
Apr 05, 2024 0.7571 0.7636 0.7264 0.7513 3,580,900 -0.01(-1.83%)
Apr 04, 2024 0.7461 0.7978 0.7310 0.7653 4,327,535 +0.03(+3.63%)
Apr 03, 2024 0.6900 0.7608 0.6802 0.7385 7,077,579 +0.05(+6.69%)
Apr 02, 2024 0.7310 0.7318 0.6900 0.6922 5,497,617 -0.04(-5.09%)
Apr 01, 2024 0.7748 0.7748 0.7258 0.7293 7,237,151 -0.04(-5.13%)
Mar 28, 2024 0.7700 0.7753 0.7338 0.7687 8,356,824 +0.04(+5.37%)
Mar 27, 2024 0.6400 0.7373 0.6201 0.7295 24,847,468 +0.12(+19.98%)
Mar 26, 2024 0.6300 0.6382 0.6010 0.6080 7,463,390 -0.02(-2.80%)
Mar 25, 2024 0.6500 0.6700 0.6222 0.6255 6,738,337 +0.00(+0.77%)
Mar 22, 2024 0.6703 0.6753 0.6200 0.6207 7,325,678 -0.05(-7.62%)
Mar 21, 2024 0.6800 0.7188 0.6512 0.6719 9,063,492 -0.01(-1.81%)
Mar 20, 2024 0.6492 0.6898 0.6413 0.6843 5,448,538 +0.02(+3.68%)
Mar 19, 2024 0.6800 0.6900 0.6527 0.6600 5,019,051 -0.02(-3.49%)
Mar 18, 2024 0.6900 0.7000 0.6601 0.6839 5,463,908 +0.01(+1.88%)
Mar 15, 2024 0.6408 0.6993 0.6408 0.6713 8,354,435 +0.02(+2.30%)
Mar 14, 2024 0.6900 0.6987 0.6201 0.6562 11,711,674 -0.03(-4.32%)
Mar 13, 2024 0.7218 0.7588 0.6800 0.6858 8,209,280 -0.03(-4.76%)
Mar 12, 2024 0.7300 0.7370 0.7180 0.7201 3,684,351 +0.00(+0.00%)
Mar 11, 2024 0.7900 0.8067 0.7101 0.7201 8,227,765 -0.07(-8.85%)
Mar 08, 2024 0.8163 0.8495 0.7900 0.7900 6,909,366 -0.03(-4.00%)
Mar 07, 2024 0.8160 0.8350 0.8031 0.8229 3,383,410 +0.03(+3.42%)
Mar 06, 2024 0.8243 0.8289 0.7915 0.7957 3,226,327 +0.00(+0.34%)
Mar 05, 2024 0.8500 0.8575 0.7812 0.7930 8,567,133 -0.06(-7.50%)
Mar 04, 2024 0.9200 0.9200 0.8550 0.8573 4,931,227 -0.05(-5.93%)
Mar 01, 2024 0.8900 0.9462 0.8701 0.9113 7,559,534 +0.02(+2.21%)
Feb 29, 2024 0.8900 0.9230 0.8808 0.8916 6,707,041 +0.02(+2.87%)
Feb 28, 2024 0.9100 0.9247 0.8667 0.8667 5,337,116 -0.04(-4.17%)
Feb 27, 2024 0.8777 0.9175 0.8751 0.9044 4,006,136 +0.03(+3.79%)
Feb 26, 2024 0.8509 0.9095 0.8500 0.8714 7,681,381 +0.01(+1.33%)
Feb 23, 2024 0.8500 0.8799 0.8244 0.8600 4,204,400 +0.02(+2.04%)
Feb 22, 2024 0.8715 0.8900 0.8302 0.8428 6,512,587 -0.03(-3.88%)
Feb 21, 2024 0.8600 0.9099 0.8600 0.8768 5,755,608 +0.00(+0.32%)
Feb 20, 2024 0.8900 0.8993 0.8622 0.8740 4,191,851 -0.01(-1.24%)
Feb 16, 2024 0.9849 0.9875 0.8836 0.8850 8,762,428 -0.10(-10.14%)
Feb 15, 2024 0.9499 1.010 0.9410 0.9849 6,353,860 +0.03(+3.28%)
Feb 14, 2024 0.9220 0.9550 0.9018 0.9536 7,229,368 +0.06(+6.58%)
Feb 13, 2024 0.9497 0.9649 0.8804 0.8947 10,021,138 -0.08(-8.55%)
Feb 12, 2024 0.9083 1.010 0.9083 0.9784 13,085,163 +0.06(+6.37%)
Feb 09, 2024 0.9000 0.9478 0.8967 0.9198 7,701,006 +0.02(+2.59%)
Feb 08, 2024 0.8600 0.9000 0.8600 0.8966 5,079,453 +0.02(+2.26%)
Feb 07, 2024 0.8846 0.8898 0.8350 0.8768 4,217,785 -0.01(-0.59%)
Feb 06, 2024 0.7900 0.8900 0.7851 0.8820 7,854,078 +0.09(+11.48%)
Feb 05, 2024 0.8650 0.8757 0.7800 0.7912 11,295,705 -0.08(-9.46%)
Feb 02, 2024 0.9253 0.9301 0.8702 0.8739 3,546,588 -0.05(-5.32%)
Feb 01, 2024 0.9485 0.9800 0.9138 0.9230 2,938,396 -0.01(-1.16%)
Jan 31, 2024 0.9550 1.000 0.9325 0.9338 4,133,907 -0.03(-3.03%)
Jan 30, 2024 0.9800 0.9800 0.9434 0.9630 3,063,833 -0.01(-1.46%)
Jan 29, 2024 0.9300 0.9895 0.9050 0.9773 4,500,485 +0.05(+5.26%)
Jan 26, 2024 0.9200 0.9500 0.9151 0.9285 3,105,291 +0.02(+2.61%)
Jan 25, 2024 0.8700 0.9269 0.8670 0.9049 4,077,711 +0.04(+4.22%)
Jan 24, 2024 0.9484 0.9484 0.8667 0.8683 5,745,972 -0.05(-5.31%)
Jan 23, 2024 0.9400 0.9499 0.9047 0.9170 6,303,234 +0.00(+0.09%)
Jan 22, 2024 0.8820 0.9294 0.8649 0.9162 11,888,339 +0.05(+5.31%)
Jan 19, 2024 0.8500 0.8732 0.8202 0.8700 10,019,963 +0.02(+2.35%)
Jan 18, 2024 0.8900 0.9000 0.8053 0.8500 12,847,764 -0.03(-3.42%)
Jan 17, 2024 0.8851 0.9445 0.8401 0.8801 12,987,024 +0.02(+2.33%)
Jan 16, 2024 1.000 1.015 0.8300 0.8601 21,048,690 -0.16(-15.68%)
Jan 12, 2024 1.060 1.080 1.010 1.020 2,453,856 -0.01(-0.97%)
Jan 11, 2024 1.040 1.050 1.000 1.030 3,657,691 -0.01(-0.96%)
Jan 10, 2024 1.070 1.075 1.020 1.040 2,790,936 -0.03(-2.80%)
Jan 09, 2024 1.120 1.120 1.060 1.070 5,699,794 -0.05(-4.46%)
Jan 08, 2024 1.120 1.140 1.090 1.120 3,372,101 +0.02(+1.82%)
Jan 05, 2024 1.140 1.170 1.100 1.100 2,576,891 -0.05(-4.35%)
Jan 04, 2024 1.160 1.160 1.140 1.150 2,036,124 +0.00(+0.00%)
Jan 03, 2024 1.180 1.185 1.140 1.150 4,260,094 -0.02(-1.71%)
Jan 02, 2024 1.160 1.210 1.160 1.170 4,553,563 +0.01(+0.86%)
Dec 29, 2023 1.190 1.210 1.160 1.160 4,284,554 -0.04(-3.33%)
Dec 28, 2023 1.230 1.250 1.190 1.200 4,171,200 -0.03(-2.44%)
Dec 27, 2023 1.260 1.260 1.220 1.230 3,511,203 -0.02(-1.60%)
Dec 26, 2023 1.200 1.250 1.200 1.250 2,143,614 +0.07(+5.93%)
Dec 22, 2023 1.200 1.230 1.170 1.180 3,867,906 -0.02(-1.67%)
Dec 21, 2023 1.190 1.240 1.190 1.200 2,823,706 +0.01(+0.84%)
Dec 20, 2023 1.220 1.260 1.180 1.190 4,787,134 -0.03(-2.46%)
Dec 19, 2023 1.220 1.270 1.210 1.220 3,446,935 +0.00(+0.00%)
Dec 18, 2023 1.260 1.300 1.220 1.220 4,713,980 -0.04(-3.17%)
Dec 15, 2023 1.350 1.350 1.240 1.260 31,745,452 -0.10(-7.35%)
Dec 14, 2023 1.200 1.380 1.190 1.360 16,580,134 +0.15(+12.40%)
Dec 13, 2023 1.090 1.210 1.070 1.210 8,163,460 +0.09(+8.04%)
Dec 12, 2023 1.140 1.140 1.060 1.120 5,505,833 +0.00(+0.00%)
Dec 11, 2023 1.180 1.190 1.110 1.120 6,577,547 -0.08(-6.67%)
Dec 08, 2023 1.150 1.225 1.150 1.200 4,035,437 +0.06(+5.26%)
Dec 07, 2023 1.160 1.180 1.130 1.140 5,221,992 -0.02(-1.72%)
Dec 06, 2023 1.170 1.235 1.160 1.160 3,672,809 -0.01(-0.85%)
Dec 05, 2023 1.220 1.220 1.160 1.170 2,790,025 -0.05(-4.10%)
Dec 04, 2023 1.150 1.240 1.150 1.220 4,220,961 +0.07(+6.09%)
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.