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

Gevo Inc (NQ: GEVO )

0.6641 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2020 4.250 4.250 4.250 33,647,656 +0.25(+6.25%)
Dec 30, 2020 3.990 4.450 3.830 4.000 33,647,656 -0.62(-13.42%)
Dec 29, 2020 5.140 5.150 4.010 4.620 64,422,488 -0.20(-4.15%)
Dec 28, 2020 4.390 4.950 4.120 4.820 75,336,000 +1.12(+30.27%)
Dec 24, 2020 3.290 4.250 3.160 3.700 108,231,400 +0.79(+27.15%)
Dec 23, 2020 2.920 3.040 2.860 2.910 16,342,216 +0.04(+1.39%)
Dec 22, 2020 2.990 3.120 2.600 2.870 35,133,448 -0.09(-3.04%)
Dec 21, 2020 2.530 3.060 2.480 2.960 61,976,960 +0.57(+23.85%)
Dec 18, 2020 2.310 2.410 2.220 2.390 18,605,600 +0.06(+2.58%)
Dec 17, 2020 2.240 2.420 2.220 2.330 23,097,868 +0.16(+7.37%)
Dec 16, 2020 2.000 2.180 1.950 2.170 17,058,504 +0.27(+14.21%)
Dec 15, 2020 2.130 2.240 1.820 1.900 26,859,654 -0.18(-8.65%)
Dec 14, 2020 1.920 2.170 1.800 2.080 21,951,270 +0.28(+15.56%)
Dec 11, 2020 1.720 1.960 1.700 1.800 16,692,600 +0.06(+3.45%)
Dec 10, 2020 1.660 1.800 1.660 1.740 7,797,977 +0.03(+1.75%)
Dec 09, 2020 1.800 1.840 1.650 1.710 8,037,891 -0.12(-6.56%)
Dec 08, 2020 1.680 1.880 1.600 1.830 14,177,569 +0.16(+9.58%)
Dec 07, 2020 1.820 1.830 1.660 1.670 10,293,355 -0.14(-7.73%)
Dec 04, 2020 1.770 1.880 1.740 1.810 9,474,300 +0.02(+1.12%)
Dec 03, 2020 1.890 1.910 1.790 1.790 7,410,334 -0.09(-4.79%)
Dec 02, 2020 1.800 1.900 1.600 1.880 16,045,241 -0.01(-0.53%)
Dec 01, 2020 1.960 1.990 1.820 1.890 16,246,795 -0.11(-5.50%)
Nov 30, 2020 2.200 2.230 1.920 2.000 21,065,496 -0.13(-6.32%)
Nov 27, 2020 2.150 2.160 2.030 2.135 17,186,700 +0.18(+9.49%)
Nov 25, 2020 1.820 2.070 1.790 1.950 31,129,300 -0.15(-7.14%)
Nov 24, 2020 2.440 2.870 1.900 2.100 112,453,512 -0.22(-9.48%)
Nov 23, 2020 1.430 2.150 1.400 2.320 96,555,728 +0.97(+71.85%)
Nov 20, 2020 1.390 1.440 1.280 1.350 42,743,400 +0.07(+5.47%)
Nov 19, 2020 1.120 1.300 1.110 1.280 53,106,100 +0.19(+17.43%)
Nov 18, 2020 1.080 1.090 1.040 1.090 12,712,021 +0.02(+1.87%)
Nov 17, 2020 1.070 1.100 1.040 1.070 11,958,041 +0.04(+3.88%)
Nov 16, 2020 1.010 1.030 0.9900 1.030 7,955,217 +0.03(+3.12%)
Nov 13, 2020 0.9800 1.020 0.9723 0.9988 6,057,500 +0.02(+1.92%)
Nov 12, 2020 1.010 1.020 0.9700 0.9800 14,536,612 -0.04(-3.92%)
Nov 11, 2020 1.010 1.060 0.9800 1.020 11,621,119 -0.04(-3.77%)
Nov 10, 2020 1.050 1.090 1.020 1.060 10,291,079 +0.00(+0.00%)
Nov 09, 2020 1.140 1.160 1.060 1.060 13,919,366 -0.01(-0.93%)
Nov 06, 2020 1.100 1.110 1.050 1.070 10,578,400 +0.01(+0.94%)
Nov 05, 2020 1.010 1.100 1.000 1.060 17,221,816 +0.06(+6.00%)
Nov 04, 2020 1.020 1.030 0.9900 1.000 6,591,301 -0.04(-3.85%)
Nov 03, 2020 1.000 1.050 0.9900 1.040 10,533,759 +0.06(+6.12%)
Nov 02, 2020 0.9800 1.020 0.9700 0.9800 3,752,129 +0.02(+2.08%)
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%)
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.