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 (%)
Nov 30, 2018 2.870 2.890 2.780 2.830 52,300 -0.03(-1.05%)
Nov 29, 2018 2.840 2.950 2.800 2.860 117,691 +0.01(+0.35%)
Nov 28, 2018 2.840 2.920 2.800 2.850 95,861 +0.02(+0.71%)
Nov 27, 2018 2.910 2.940 2.720 2.830 203,970 -0.10(-3.41%)
Nov 26, 2018 2.950 3.060 2.880 2.930 61,481 +0.02(+0.69%)
Nov 23, 2018 2.910 2.980 2.910 2.910 31,100 -0.07(-2.35%)
Nov 21, 2018 2.980 2.980 2.980 0 +0.11(+3.83%)
Nov 20, 2018 2.850 2.980 2.640 2.870 179,226 -0.01(-0.35%)
Nov 19, 2018 2.970 3.100 2.850 2.880 174,128 -0.14(-4.64%)
Nov 16, 2018 3.130 3.130 2.960 3.020 73,200 -0.06(-1.95%)
Nov 15, 2018 3.150 3.150 3.020 3.080 54,101 +0.06(+1.99%)
Nov 14, 2018 3.190 3.290 3.020 3.020 191,085 -0.17(-5.33%)
Nov 13, 2018 3.170 3.360 3.140 3.190 123,299 +0.05(+1.59%)
Nov 12, 2018 3.220 3.280 3.100 3.140 100,777 -0.10(-3.09%)
Nov 09, 2018 3.270 3.320 3.160 3.240 103,000 +0.00(+0.00%)
Nov 08, 2018 3.260 3.400 3.216 3.240 78,611 -0.03(-0.92%)
Nov 07, 2018 3.250 3.370 3.000 3.270 347,323 -0.10(-2.97%)
Nov 06, 2018 3.290 3.410 3.210 3.370 210,583 +0.10(+3.06%)
Nov 05, 2018 3.400 3.420 3.210 3.270 169,909 -0.03(-0.91%)
Nov 02, 2018 3.260 3.420 3.170 3.300 94,200 +0.05(+1.54%)
Nov 01, 2018 3.150 3.280 3.150 3.250 194,482 +0.24(+7.97%)
Oct 31, 2018 3.090 3.180 2.990 3.010 126,743 -0.07(-2.27%)
Oct 30, 2018 2.920 3.080 2.850 3.080 145,202 +0.13(+4.41%)
Oct 29, 2018 3.270 3.320 2.944 2.950 199,686 -0.30(-9.23%)
Oct 26, 2018 3.200 3.310 3.170 3.250 71,200 -0.02(-0.61%)
Oct 25, 2018 3.160 3.340 3.160 3.270 132,811 +0.11(+3.48%)
Oct 24, 2018 3.320 3.400 3.160 3.160 158,799 -0.19(-5.67%)
Oct 23, 2018 3.510 3.580 3.260 3.350 179,228 -0.18(-5.10%)
Oct 22, 2018 3.610 3.730 3.520 3.530 216,794 -0.06(-1.67%)
Oct 19, 2018 3.720 3.740 3.580 3.590 76,900 -0.10(-2.71%)
Oct 18, 2018 3.520 3.770 3.510 3.690 212,080 +0.13(+3.65%)
Oct 17, 2018 3.620 3.710 3.530 3.560 176,157 -0.10(-2.73%)
Oct 16, 2018 3.700 3.750 3.550 3.660 233,118 -0.10(-2.66%)
Oct 15, 2018 3.750 3.780 3.710 3.760 170,719 +0.04(+1.08%)
Oct 12, 2018 3.950 3.950 3.720 3.720 335,100 -0.10(-2.62%)
Oct 11, 2018 3.790 3.840 3.710 3.820 310,839 -0.01(-0.26%)
Oct 10, 2018 4.020 4.080 3.760 3.830 814,750 -0.40(-9.46%)
Oct 09, 2018 4.800 4.970 4.150 4.230 6,308,612 -0.17(-3.86%)
Oct 08, 2018 3.920 4.580 3.920 4.400 3,803,016 +0.49(+12.53%)
Oct 05, 2018 3.990 3.990 3.850 3.910 125,400 -0.07(-1.76%)
Oct 04, 2018 3.830 3.990 3.820 3.980 253,391 +0.17(+4.46%)
Oct 03, 2018 3.760 3.860 3.640 3.810 126,818 +0.06(+1.60%)
Oct 02, 2018 3.960 3.990 3.700 3.750 299,667 -0.20(-5.06%)
Oct 01, 2018 4.000 4.010 3.920 3.950 159,936 -0.01(-0.25%)
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%)
Jul 02, 2018 3.960 4.300 3.630 3.940 3,286,798 +0.14(+3.68%)
Jun 29, 2018 3.800 3.800 9,584,565 -2.61(-40.72%)
Jun 28, 2018 7.300 7.450 6.310 6.410 2,408,026 -1.16(-15.32%)
Jun 27, 2018 8.100 8.450 7.420 7.570 1,729,791 -0.08(-1.05%)
Jun 26, 2018 8.530 8.556 6.900 7.650 6,846,529 -2.33(-23.35%)
Jun 25, 2018 8.070 10.73 8.001 9.980 5,077,657 +1.55(+18.39%)
Jun 22, 2018 9.300 10.95 8.160 8.430 5,874,566 +0.40(+4.98%)
Jun 21, 2018 11.00 11.12 7.710 8.030 8,638,508 -4.50(-35.91%)
Jun 20, 2018 18.75 18.75 12.10 12.53 4,002,822 -6.97(-35.74%)
Jun 19, 2018 24.74 16.17 19.50 17,105,324 +6.80(+53.54%)
Jun 18, 2018 5.190 21.00 4.420 12.70 30,305,708 +9.19(+261.82%)
Jun 15, 2018 3.710 3.500 3.510 94,306 -0.20(-5.39%)
Jun 14, 2018 4.020 4.049 3.650 3.710 86,000 -0.33(-8.17%)
Jun 13, 2018 4.220 4.230 4.000 4.040 81,238 -0.21(-4.94%)
Jun 12, 2018 4.240 4.420 4.030 4.250 164,260 -0.02(-0.47%)
Jun 11, 2018 3.500 4.740 3.447 4.270 864,971 +0.84(+24.49%)
Jun 08, 2018 3.650 3.650 3.230 3.430 106,146 -0.05(-1.44%)
Jun 07, 2018 3.610 3.610 3.400 3.480 123,071 -0.05(-1.42%)
Jun 06, 2018 4.000 5.500 3.390 3.530 2,140,910 -0.52(-12.84%)
Jun 05, 2018 4.000 4.460 3.950 4.050 123,813 -0.03(-0.82%)
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.