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

Gevo Inc (NQ: GEVO )

0.6165 -0.0135 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Mar 31, 2020 0.9100 0.9300 0.8000 0.8200 158,712 -0.06(-6.82%)
Mar 30, 2020 0.8800 0.9400 0.8600 0.8800 66,623 -0.00(-0.43%)
Mar 27, 2020 0.9675 0.9675 0.8500 0.8838 108,500 -0.07(-6.97%)
Mar 26, 2020 0.9700 1.030 0.9000 0.9500 128,796 -0.01(-1.04%)
Mar 25, 2020 0.9200 1.000 0.8760 0.9600 240,832 +0.08(+9.34%)
Mar 24, 2020 0.8800 0.9500 0.8300 0.8780 159,470 +0.05(+5.78%)
Mar 23, 2020 0.9400 1.000 0.8000 0.8300 135,474 -0.04(-4.56%)
Mar 20, 2020 0.8925 1.090 0.8000 0.8697 344,300 +0.02(+2.32%)
Mar 19, 2020 0.9000 0.9400 0.8400 0.8500 157,941 -0.05(-5.56%)
Mar 18, 2020 1.170 1.200 0.7900 0.9000 302,129 -0.20(-18.18%)
Mar 17, 2020 1.120 1.120 0.9100 1.100 235,381 +0.09(+8.91%)
Mar 16, 2020 0.8210 1.040 0.7278 1.010 273,763 +0.19(+23.14%)
Mar 13, 2020 0.9900 1.000 0.8100 0.8202 196,200 -0.08(-8.87%)
Mar 12, 2020 0.9500 0.9500 0.6100 0.9000 378,855 -0.06(-6.25%)
Mar 11, 2020 1.110 1.140 0.9500 0.9600 258,453 -0.18(-15.79%)
Mar 10, 2020 1.260 1.260 1.020 1.140 187,685 +0.00(+0.00%)
Mar 09, 2020 1.200 1.320 1.140 1.140 220,275 -0.27(-19.15%)
Mar 06, 2020 1.540 1.560 1.380 1.410 206,300 -0.15(-9.62%)
Mar 05, 2020 1.600 1.620 1.550 1.560 113,178 -0.04(-2.50%)
Mar 04, 2020 1.680 1.680 1.580 1.600 108,038 +0.02(+1.27%)
Mar 03, 2020 1.650 1.750 1.540 1.580 180,373 -0.05(-3.07%)
Mar 02, 2020 1.490 1.640 1.450 1.630 271,779 +0.17(+11.64%)
Feb 28, 2020 1.510 1.600 1.460 1.460 303,100 -0.05(-3.31%)
Feb 27, 2020 1.590 1.590 1.510 1.510 270,093 -0.10(-6.21%)
Feb 26, 2020 1.710 1.720 1.510 1.610 262,867 -0.04(-2.42%)
Feb 25, 2020 1.900 1.910 1.610 1.650 338,573 -0.26(-13.61%)
Feb 24, 2020 1.970 1.970 1.850 1.910 154,966 -0.10(-4.98%)
Feb 21, 2020 2.040 2.049 1.970 2.010 114,700 -0.04(-1.95%)
Feb 20, 2020 2.050 2.070 2.010 2.050 116,024 +0.02(+0.99%)
Feb 19, 2020 2.000 2.050 1.930 2.030 290,793 +0.05(+2.53%)
Feb 18, 2020 2.000 2.050 1.950 1.980 130,405 -0.01(-0.50%)
Feb 14, 2020 1.990 2.040 1.960 1.990 93,300 +0.02(+1.02%)
Feb 13, 2020 2.010 2.010 1.930 1.970 137,762 -0.02(-1.01%)
Feb 12, 2020 2.060 2.080 1.980 1.990 180,998 -0.07(-3.40%)
Feb 11, 2020 2.040 2.160 2.015 2.060 164,301 +0.04(+1.98%)
Feb 10, 2020 2.070 2.071 2.010 2.020 132,761 -0.07(-3.35%)
Feb 07, 2020 2.170 2.210 2.060 2.090 117,900 -0.08(-3.69%)
Feb 06, 2020 2.210 2.240 2.110 2.170 334,534 +0.07(+3.58%)
Feb 05, 2020 2.010 2.140 2.010 2.095 87,911 +0.05(+2.20%)
Feb 04, 2020 2.040 2.090 2.010 2.050 100,971 +0.00(+0.00%)
Feb 03, 2020 2.030 2.060 1.980 2.050 116,415 +0.04(+1.99%)
Jan 31, 2020 1.990 2.040 1.980 2.010 126,800 +0.04(+2.03%)
Jan 30, 2020 2.030 2.030 1.970 1.970 113,688 -0.07(-3.67%)
Jan 29, 2020 2.040 2.070 1.990 2.045 179,362 -0.00(-0.24%)
Jan 28, 2020 2.090 2.090 2.020 2.050 76,447 +0.00(+0.00%)
Jan 27, 2020 2.110 2.110 2.010 2.050 194,156 -0.07(-3.30%)
Jan 24, 2020 2.150 2.180 2.110 2.120 106,600 -0.03(-1.40%)
Jan 23, 2020 2.160 2.170 2.100 2.150 144,759 -0.01(-0.46%)
Jan 22, 2020 2.140 2.230 2.130 2.160 225,125 +0.01(+0.47%)
Jan 21, 2020 2.220 2.220 2.100 2.150 296,556 -0.04(-1.83%)
Jan 17, 2020 2.300 2.300 2.180 2.190 340,400 -0.07(-3.10%)
Jan 16, 2020 2.240 2.320 2.220 2.260 433,456 +0.07(+3.20%)
Jan 15, 2020 2.330 2.340 2.180 2.190 1,164,934 -0.08(-3.52%)
Jan 14, 2020 2.260 2.330 2.180 2.270 362,792 +0.03(+1.34%)
Jan 13, 2020 2.290 2.290 2.220 2.240 84,217 -0.03(-1.32%)
Jan 10, 2020 2.220 2.330 2.220 2.270 88,300 +0.05(+2.25%)
Jan 09, 2020 2.300 2.340 2.220 2.220 141,170 -0.07(-3.06%)
Jan 08, 2020 2.320 2.340 2.250 2.290 109,291 -0.05(-2.14%)
Jan 07, 2020 2.360 2.385 2.300 2.340 106,734 -0.01(-0.43%)
Jan 06, 2020 2.330 2.410 2.310 2.350 107,571 -0.06(-2.49%)
Jan 03, 2020 2.460 2.473 2.370 2.410 118,900 +0.01(+0.42%)
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.