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

Gevo Inc (NQ: GEVO )

0.6474 +0.0508 (+8.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 2.200 2.210 2.080 2.190 269,100 +0.01(+0.46%)
Mar 28, 2019 2.020 2.230 1.980 2.180 581,419 -0.06(-2.68%)
Mar 27, 2019 2.240 2.270 2.150 2.240 435,106 +0.07(+3.23%)
Mar 26, 2019 2.260 2.260 2.160 2.170 344,936 -0.07(-3.13%)
Mar 25, 2019 2.300 2.300 2.170 2.240 431,624 -0.06(-2.61%)
Mar 22, 2019 2.320 2.402 2.280 2.300 279,700 -0.02(-0.86%)
Mar 21, 2019 2.360 2.360 2.300 2.320 222,241 -0.05(-2.11%)
Mar 20, 2019 2.370 2.390 2.330 2.370 247,466 -0.02(-0.84%)
Mar 19, 2019 2.500 2.500 2.340 2.390 653,870 -0.10(-4.02%)
Mar 18, 2019 2.330 2.600 2.260 2.490 2,261,696 +0.19(+8.26%)
Mar 15, 2019 2.310 2.340 2.260 2.300 274,500 -0.04(-1.71%)
Mar 14, 2019 2.270 2.380 2.260 2.340 346,664 -0.02(-0.85%)
Mar 13, 2019 2.550 2.580 2.320 2.360 1,331,173 -0.61(-20.54%)
Mar 12, 2019 2.290 2.510 2.240 2.970 1,325,389 +0.64(+27.47%)
Mar 11, 2019 2.280 2.390 2.190 2.330 569,131 -0.06(-2.51%)
Mar 08, 2019 2.170 2.600 2.160 2.390 2,327,500 +0.17(+7.66%)
Mar 07, 2019 2.220 2.260 2.150 2.220 278,706 -0.02(-0.89%)
Mar 06, 2019 2.190 2.290 2.130 2.240 721,489 +0.07(+3.23%)
Mar 05, 2019 2.190 2.220 2.160 2.170 250,508 -0.04(-1.81%)
Mar 04, 2019 2.250 2.280 2.110 2.210 587,675 -0.07(-3.07%)
Mar 01, 2019 2.300 2.330 2.210 2.280 647,500 -0.05(-2.15%)
Feb 28, 2019 2.280 2.390 2.250 2.330 1,113,818 -0.15(-6.05%)
Feb 27, 2019 3.080 3.140 2.410 2.480 12,308,333 -0.04(-1.59%)
Feb 26, 2019 2.560 2.560 2.480 2.520 68,727 -0.02(-0.79%)
Feb 25, 2019 2.540 2.570 2.480 2.540 116,563 +0.00(+0.00%)
Feb 22, 2019 2.640 2.640 2.450 2.540 120,200 -0.08(-3.05%)
Feb 21, 2019 2.670 2.720 2.550 2.620 168,780 +0.02(+0.77%)
Feb 20, 2019 2.450 2.650 2.410 2.600 576,176 +0.20(+8.33%)
Feb 19, 2019 2.400 2.480 2.400 2.400 111,872 -0.05(-2.04%)
Feb 15, 2019 2.450 2.520 2.420 2.450 134,800 +0.04(+1.66%)
Feb 14, 2019 2.390 2.500 2.380 2.410 225,396 +0.01(+0.42%)
Feb 13, 2019 2.440 2.450 2.350 2.400 128,888 -0.03(-1.23%)
Feb 12, 2019 2.300 2.490 2.300 2.430 296,311 +0.13(+5.65%)
Feb 11, 2019 2.270 2.350 2.260 2.300 160,111 +0.05(+2.22%)
Feb 08, 2019 2.300 2.390 2.250 2.250 111,500 -0.07(-3.02%)
Feb 07, 2019 2.370 2.465 2.270 2.320 277,439 -0.18(-7.20%)
Feb 06, 2019 2.510 2.546 2.420 2.500 97,969 -0.01(-0.40%)
Feb 05, 2019 2.500 2.570 2.470 2.510 255,533 +0.02(+0.80%)
Feb 04, 2019 2.560 2.600 2.410 2.490 245,965 -0.05(-1.97%)
Feb 01, 2019 2.630 2.650 2.530 2.540 170,000 -0.07(-2.68%)
Jan 31, 2019 2.690 2.690 2.560 2.610 108,649 -0.07(-2.61%)
Jan 30, 2019 2.610 2.740 2.550 2.680 243,733 +0.05(+1.90%)
Jan 29, 2019 2.720 2.740 2.600 2.630 335,111 -0.15(-5.40%)
Jan 28, 2019 2.940 2.950 2.720 2.780 1,164,012 +0.07(+2.58%)
Jan 25, 2019 2.750 2.790 2.700 2.710 186,500 -0.05(-1.81%)
Jan 24, 2019 2.710 2.800 2.660 2.760 262,540 +0.09(+3.37%)
Jan 23, 2019 2.870 2.870 2.650 2.670 397,192 -0.21(-7.29%)
Jan 22, 2019 2.880 2.910 2.650 2.880 985,299 +0.02(+0.70%)
Jan 18, 2019 4.190 4.250 2.760 2.860 14,092,700 -0.02(-0.69%)
Jan 17, 2019 2.670 2.880 2.580 2.880 100,038 +0.19(+6.86%)
Jan 16, 2019 2.610 2.740 2.571 2.695 61,076 +0.04(+1.70%)
Jan 15, 2019 2.740 2.740 2.650 2.650 25,156 -0.07(-2.57%)
Jan 14, 2019 2.680 2.740 2.640 2.720 58,393 +0.04(+1.49%)
Jan 11, 2019 2.600 2.710 2.540 2.680 101,600 +0.08(+3.08%)
Jan 10, 2019 2.560 2.750 2.500 2.600 66,429 +0.08(+3.17%)
Jan 09, 2019 2.580 2.800 2.520 2.520 123,566 -0.03(-1.18%)
Jan 08, 2019 2.580 2.580 2.450 2.550 38,760 +0.02(+0.79%)
Jan 07, 2019 2.380 2.580 2.330 2.530 102,187 +0.17(+7.20%)
Jan 04, 2019 2.220 2.380 2.120 2.360 145,500 +0.20(+9.26%)
Jan 03, 2019 2.140 2.300 2.120 2.160 116,181 +0.01(+0.47%)
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.