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

Gevo Inc (NQ: GEVO )

0.6160 +0.0143 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Oct 30, 2020 1.000 1.030 0.9550 0.9600 5,383,600 -0.06(-5.88%)
Oct 29, 2020 0.9800 1.030 0.9800 1.020 5,832,198 +0.04(+4.51%)
Oct 28, 2020 0.9700 1.010 0.9600 0.9760 5,336,389 -0.05(-5.24%)
Oct 27, 2020 1.000 1.050 0.9700 1.030 9,475,591 +0.07(+6.74%)
Oct 26, 2020 1.030 1.040 0.9603 0.9650 8,441,820 -0.11(-9.81%)
Oct 23, 2020 1.080 1.090 1.040 1.070 7,273,400 -0.02(-1.83%)
Oct 22, 2020 1.090 1.090 1.050 1.090 9,084,984 -0.01(-0.91%)
Oct 21, 2020 1.110 1.120 1.070 1.100 12,653,745 -0.02(-1.79%)
Oct 20, 2020 1.130 1.160 1.100 1.120 8,949,848 +0.01(+0.90%)
Oct 19, 2020 1.220 1.220 1.090 1.110 23,019,428 -0.11(-9.02%)
Oct 16, 2020 1.210 1.270 1.200 1.220 26,965,400 +0.01(+0.83%)
Oct 15, 2020 1.120 1.260 1.100 1.210 59,046,632 +0.05(+4.31%)
Oct 14, 2020 1.180 1.190 1.100 1.160 47,994,868 +0.10(+9.43%)
Oct 13, 2020 1.110 1.130 1.060 1.060 16,463,984 -0.02(-1.85%)
Oct 12, 2020 1.110 1.140 1.080 1.080 12,515,283 +0.04(+3.85%)
Oct 09, 2020 1.060 1.170 1.020 1.040 29,321,300 +0.02(+1.96%)
Oct 08, 2020 1.320 1.420 1.020 1.020 99,403,264 -0.19(-15.70%)
Oct 07, 2020 1.050 1.250 1.030 1.210 55,369,416 +0.23(+22.95%)
Oct 06, 2020 0.9700 1.040 0.9600 0.9841 8,509,180 -0.00(-0.32%)
Oct 05, 2020 0.9244 1.020 0.9150 0.9873 12,667,220 +0.08(+8.73%)
Oct 02, 2020 0.9000 0.9438 0.8911 0.9080 5,694,100 -0.06(-5.91%)
Oct 01, 2020 1.000 1.010 0.9486 0.9650 5,438,863 -0.04(-3.50%)
Sep 30, 2020 1.020 1.090 0.9700 1.000 15,602,483 -0.11(-9.91%)
Sep 29, 2020 0.8800 1.170 0.8600 1.110 27,758,696 +0.22(+24.72%)
Sep 28, 2020 0.9200 0.9290 0.8801 0.8900 8,129,475 -0.04(-4.30%)
Sep 25, 2020 0.8939 0.9393 0.8722 0.9300 7,248,300 +0.03(+3.33%)
Sep 24, 2020 0.8000 0.9629 0.7704 0.9000 15,241,233 +0.05(+5.88%)
Sep 23, 2020 0.9200 0.9300 0.8000 0.8500 11,161,437 -0.09(-9.57%)
Sep 22, 2020 0.9300 0.9600 0.9000 0.9400 5,524,736 -0.01(-1.05%)
Sep 21, 2020 0.9000 0.9800 0.8900 0.9500 9,369,932 +0.00(+0.15%)
Sep 18, 2020 0.8720 0.9498 0.8710 0.9486 10,020,600 +0.05(+5.40%)
Sep 17, 2020 0.9000 0.9800 0.8800 0.9000 20,043,316 +0.02(+2.32%)
Sep 16, 2020 0.8111 0.9200 0.7901 0.8796 19,786,956 +0.05(+5.72%)
Sep 15, 2020 0.8548 0.8788 0.8300 0.8320 7,898,509 -0.04(-4.37%)
Sep 14, 2020 0.8500 0.9300 0.8100 0.8700 11,553,116 +0.03(+3.72%)
Sep 11, 2020 0.8862 0.8948 0.8103 0.8388 14,271,300 -0.05(-5.58%)
Sep 10, 2020 0.9016 0.9624 0.8700 0.8884 15,360,980 -0.01(-1.52%)
Sep 09, 2020 0.9521 0.9777 0.8806 0.9021 28,027,236 -0.14(-13.26%)
Sep 08, 2020 1.080 1.110 1.030 1.040 31,151,804 -0.12(-10.34%)
Sep 04, 2020 1.170 1.180 1.020 1.160 27,664,700 +0.09(+8.41%)
Sep 03, 2020 1.160 1.190 1.020 1.070 36,002,608 -0.13(-10.83%)
Sep 02, 2020 1.240 1.280 1.170 1.200 25,891,908 -0.04(-3.23%)
Sep 01, 2020 1.210 1.280 1.170 1.240 36,015,304 -0.01(-0.80%)
Aug 31, 2020 1.280 1.310 1.210 1.250 44,770,304 +0.05(+4.17%)
Aug 28, 2020 1.340 1.450 1.170 1.200 173,364,896 +0.11(+10.09%)
Aug 27, 2020 1.180 1.270 1.010 1.090 66,179,480 -0.15(-12.10%)
Aug 26, 2020 1.390 1.410 1.210 1.240 54,313,476 -0.24(-16.22%)
Aug 25, 2020 1.490 1.590 1.350 1.480 93,799,768 +0.09(+6.47%)
Aug 24, 2020 1.270 1.490 1.200 1.390 88,523,744 +0.16(+13.01%)
Aug 21, 2020 1.470 1.600 1.160 1.230 240,048,800 -0.59(-32.42%)
Aug 20, 2020 0.9700 2.180 0.8800 1.820 983,735,168 +1.27(+232.72%)
Aug 19, 2020 0.5500 0.5700 0.5400 0.5470 1,919,556 -0.01(-1.88%)
Aug 18, 2020 0.5900 0.5900 0.5450 0.5575 4,358,439 +0.00(+0.50%)
Aug 17, 2020 0.5540 0.5720 0.5501 0.5547 1,562,601 -0.00(-0.31%)
Aug 14, 2020 0.5627 0.5649 0.5475 0.5564 2,244,300 -0.01(-2.03%)
Aug 13, 2020 0.5470 0.6100 0.5400 0.5679 6,540,159 +0.01(+2.51%)
Aug 12, 2020 0.5501 0.5789 0.5411 0.5540 2,720,564 -0.00(-0.84%)
Aug 11, 2020 0.5600 0.5900 0.5315 0.5587 4,065,134 -0.04(-7.41%)
Aug 10, 2020 0.5945 0.6274 0.5739 0.6034 5,301,494 +0.02(+3.78%)
Aug 07, 2020 0.5900 0.5945 0.5500 0.5814 2,732,700 -0.01(-1.31%)
Aug 06, 2020 0.5900 0.6266 0.5803 0.5891 3,703,375 +0.01(+1.57%)
Aug 05, 2020 0.6100 0.6100 0.5700 0.5800 3,020,499 -0.03(-4.92%)
Aug 04, 2020 0.5500 0.6200 0.5500 0.6100 6,998,396 +0.05(+9.42%)
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.