Skip to main content

Gevo Inc (NQ: GEVO )

0.7630 +0.0330 (+4.52%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.490 2.500 2.350 2.360 57,698 -0.14(-5.60%)
Oct 30, 2019 2.570 2.570 2.490 2.500 41,123 -0.08(-3.10%)
Oct 29, 2019 2.520 2.670 2.489 2.580 74,194 +0.06(+2.38%)
Oct 28, 2019 2.510 2.550 2.410 2.520 71,855 -0.01(-0.40%)
Oct 25, 2019 2.630 2.640 2.500 2.530 76,600 -0.11(-4.17%)
Oct 24, 2019 2.720 2.720 2.620 2.640 36,181 -0.10(-3.65%)
Oct 23, 2019 2.730 2.750 2.670 2.740 42,736 -0.02(-0.72%)
Oct 22, 2019 2.800 2.827 2.726 2.760 34,073 -0.03(-1.08%)
Oct 21, 2019 2.810 2.820 2.770 2.790 33,563 -0.05(-1.76%)
Oct 18, 2019 2.810 2.854 2.762 2.840 52,100 +0.01(+0.35%)
Oct 17, 2019 2.730 2.830 2.670 2.830 50,685 +0.09(+3.28%)
Oct 16, 2019 2.790 2.840 2.720 2.740 72,677 -0.06(-2.14%)
Oct 15, 2019 2.850 2.930 2.800 2.800 46,246 -0.05(-1.75%)
Oct 14, 2019 2.830 2.900 2.820 2.850 31,295 +0.00(+0.00%)
Oct 11, 2019 2.880 2.900 2.830 2.850 41,500 +0.02(+0.71%)
Oct 10, 2019 2.850 2.950 2.810 2.830 97,430 -0.07(-2.41%)
Oct 09, 2019 2.980 2.990 2.790 2.900 80,110 -0.02(-0.68%)
Oct 08, 2019 3.000 3.020 2.850 2.920 92,107 -0.06(-2.01%)
Oct 07, 2019 3.060 3.180 2.954 2.980 148,804 -0.05(-1.65%)
Oct 04, 2019 2.980 3.080 2.960 3.030 105,300 +0.07(+2.36%)
Oct 03, 2019 2.930 3.050 2.770 2.960 205,056 +0.02(+0.68%)
Oct 02, 2019 3.020 3.200 2.910 2.940 127,862 -0.09(-2.97%)
Oct 01, 2019 3.380 3.460 3.020 3.030 317,330 -0.32(-9.55%)
Sep 30, 2019 3.400 3.510 3.270 3.350 143,454 -0.09(-2.62%)
Sep 27, 2019 3.350 3.540 3.300 3.440 91,900 +0.05(+1.47%)
Sep 26, 2019 3.420 3.460 3.230 3.390 157,049 -0.04(-1.17%)
Sep 25, 2019 3.490 3.570 3.430 3.430 72,858 -0.10(-2.83%)
Sep 24, 2019 3.560 3.600 3.480 3.530 123,712 -0.03(-0.84%)
Sep 23, 2019 3.550 3.580 3.460 3.560 148,789 +0.01(+0.28%)
Sep 20, 2019 3.440 3.550 3.400 3.550 231,500 +0.11(+3.20%)
Sep 19, 2019 3.500 3.500 3.320 3.440 187,032 -0.02(-0.58%)
Sep 18, 2019 3.280 3.480 3.280 3.460 128,992 +0.18(+5.49%)
Sep 17, 2019 3.350 3.360 3.270 3.280 117,904 -0.07(-2.09%)
Sep 16, 2019 3.430 3.520 3.250 3.350 348,165 -0.01(-0.30%)
Sep 13, 2019 3.300 3.390 3.260 3.360 208,000 +0.10(+3.07%)
Sep 12, 2019 3.310 3.390 3.260 3.260 132,277 -0.09(-2.69%)
Sep 11, 2019 3.160 3.410 3.130 3.350 257,698 +0.17(+5.35%)
Sep 10, 2019 3.300 3.380 3.120 3.180 401,214 -0.11(-3.34%)
Sep 09, 2019 3.050 3.360 3.020 3.290 524,217 +0.27(+8.94%)
Sep 06, 2019 3.000 3.070 2.910 3.020 149,200 +0.03(+1.00%)
Sep 05, 2019 3.060 3.110 2.930 2.990 432,843 -0.07(-2.29%)
Sep 04, 2019 2.820 3.230 2.730 3.060 2,982,825 +0.39(+14.61%)
Sep 03, 2019 2.640 2.720 2.630 2.670 65,556 +0.00(+0.00%)
Aug 30, 2019 2.600 2.670 2.570 2.670 131,100 +0.06(+2.30%)
Aug 29, 2019 2.710 2.710 2.589 2.610 76,082 -0.06(-2.25%)
Aug 28, 2019 2.630 2.700 2.560 2.670 98,744 +0.04(+1.52%)
Aug 27, 2019 2.750 2.750 2.620 2.630 88,008 -0.12(-4.36%)
Aug 26, 2019 2.750 2.770 2.720 2.750 84,402 +0.01(+0.36%)
Aug 23, 2019 2.740 2.830 2.710 2.740 116,100 -0.05(-1.79%)
Aug 22, 2019 2.710 2.870 2.710 2.790 381,185 +0.01(+0.36%)
Aug 21, 2019 2.670 2.790 2.660 2.780 331,096 +0.11(+4.12%)
Aug 20, 2019 2.540 2.690 2.490 2.670 185,034 +0.09(+3.49%)
Aug 19, 2019 2.580 2.600 2.450 2.580 137,868 +0.03(+1.18%)
Aug 16, 2019 2.390 2.640 2.330 2.550 237,300 +0.10(+4.08%)
Aug 15, 2019 2.390 2.500 2.280 2.450 341,106 -0.08(-3.16%)
Aug 14, 2019 2.710 2.840 2.340 2.530 912,481 +0.02(+0.80%)
Aug 13, 2019 2.450 2.540 2.410 2.510 222,411 +0.08(+3.29%)
Aug 12, 2019 2.460 2.490 2.400 2.430 43,764 -0.03(-1.22%)
Aug 09, 2019 2.550 2.550 2.430 2.460 66,700 -0.06(-2.38%)
Aug 08, 2019 2.550 2.620 2.470 2.520 92,771 -0.03(-1.18%)
Aug 07, 2019 2.340 2.560 2.340 2.550 185,989 +0.20(+8.51%)
Aug 06, 2019 2.410 2.471 2.330 2.350 119,336 -0.05(-2.08%)
Aug 05, 2019 2.300 2.470 2.250 2.400 101,009 +0.04(+1.69%)
Aug 02, 2019 2.340 2.420 2.310 2.360 121,100 +0.01(+0.43%)
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.