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

Gevo Inc (NQ: GEVO )

1.590 -0.310 (-16.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2024 1.780 1.840 1.580 1.630 7,207,225 -0.08(-4.68%)
Sep 27, 2024 1.500 1.730 1.480 1.710 10,938,360 +0.25(+17.12%)
Sep 26, 2024 1.440 1.500 1.360 1.460 6,080,548 +0.08(+5.80%)
Sep 25, 2024 1.410 1.420 1.360 1.380 2,873,467 -0.04(-2.82%)
Sep 24, 2024 1.470 1.580 1.400 1.420 5,217,156 -0.05(-3.40%)
Sep 23, 2024 1.370 1.510 1.330 1.470 5,717,877 +0.13(+9.70%)
Sep 20, 2024 1.360 1.430 1.280 1.340 4,686,145 -0.01(-0.74%)
Sep 19, 2024 1.610 1.680 1.280 1.350 15,125,875 -0.15(-10.00%)
Sep 18, 2024 1.520 1.700 1.440 1.500 15,846,290 -0.11(-6.83%)
Sep 17, 2024 1.520 1.830 1.440 1.610 29,928,928 +0.23(+16.67%)
Sep 16, 2024 1.250 1.430 1.210 1.380 20,342,636 +0.21(+17.95%)
Sep 13, 2024 0.9400 1.200 0.9300 1.170 17,698,172 +0.25(+27.17%)
Sep 12, 2024 0.7650 1.000 0.7647 0.9200 15,207,735 +0.18(+24.09%)
Sep 11, 2024 0.6800 0.7682 0.6800 0.7414 1,140,548 +0.05(+6.71%)
Sep 10, 2024 0.7000 0.7090 0.6703 0.6948 1,245,204 -0.01(-1.68%)
Sep 09, 2024 0.7300 0.7380 0.7050 0.7067 890,415 -0.02(-2.74%)
Sep 06, 2024 0.7411 0.7800 0.7200 0.7266 780,249 -0.01(-1.17%)
Sep 05, 2024 0.7300 0.7678 0.7201 0.7352 1,042,196 +0.02(+2.14%)
Sep 04, 2024 0.7300 0.7676 0.7120 0.7198 2,330,321 -0.01(-1.67%)
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.