Indicators

Gevo Inc (NQ: GEVO )

0.6278 +0.0312 (+5.23%)

Streaming Delayed Price Updated: 2:35 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.990	8.050	7.480	7.560	9,480,322	-0.37(-4.67%)
May 27, 2021	7.600	7.930	7.300	7.930	12,865,696	+0.37(+4.89%)
May 26, 2021	6.960	7.665	6.940	7.560	11,116,274	+0.63(+9.09%)
May 25, 2021	6.880	7.240	6.855	6.930	11,683,226	+0.03(+0.43%)
May 24, 2021	6.900	7.040	6.630	6.900	6,831,079	+0.03(+0.44%)
May 21, 2021	6.840	7.210	6.660	6.870	10,785,464	+0.09(+1.33%)
May 20, 2021	6.740	6.950	6.460	6.780	11,645,744	+0.09(+1.35%)
May 19, 2021	6.420	6.700	6.265	6.690	14,328,738	-0.17(-2.48%)
May 18, 2021	7.110	7.120	6.370	6.860	21,521,074	+0.07(+0.96%)
May 17, 2021	5.940	6.840	5.770	6.795	22,981,812	+0.89(+15.17%)
May 14, 2021	5.310	6.110	5.190	5.900	35,338,784	+1.14(+23.95%)
May 13, 2021	5.160	5.355	4.580	4.760	13,648,610	-0.26(-5.18%)
May 12, 2021	5.410	5.680	5.000	5.020	11,828,186	-0.59(-10.52%)
May 11, 2021	4.840	5.640	4.660	5.610	14,101,624	+0.26(+4.86%)
May 10, 2021	5.850	5.900	5.325	5.350	11,546,308	-0.49(-8.39%)
May 07, 2021	5.900	6.130	5.765	5.840	8,491,890	+0.01(+0.17%)
May 06, 2021	6.120	6.290	5.590	5.830	13,869,071	-0.50(-7.90%)
May 05, 2021	6.520	6.650	6.180	6.330	9,069,671	-0.18(-2.76%)
May 04, 2021	6.520	6.630	6.100	6.510	9,728,566	-0.22(-3.27%)

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.