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 (%)
May 31, 2019 1.900 1.924 1.860 1.870 101,900 -0.06(-3.11%)
May 30, 2019 1.960 1.980 1.910 1.930 119,476 -0.02(-1.03%)
May 29, 2019 1.980 1.980 1.900 1.950 90,310 -0.04(-2.01%)
May 28, 2019 1.960 2.032 1.910 1.990 95,502 +0.00(+0.00%)
May 24, 2019 1.970 2.030 1.940 1.990 91,300 +0.04(+2.05%)
May 23, 2019 1.990 1.990 1.910 1.950 96,996 -0.06(-2.99%)
May 22, 2019 2.030 2.110 1.960 2.010 88,230 -0.04(-1.95%)
May 21, 2019 2.010 2.110 2.010 2.050 135,051 +0.02(+0.99%)
May 20, 2019 2.040 2.080 1.930 2.030 138,634 +0.01(+0.50%)
May 17, 2019 2.050 2.141 2.000 2.020 274,500 -0.03(-1.46%)
May 16, 2019 2.190 2.330 2.030 2.050 1,253,005 +0.00(+0.00%)
May 15, 2019 2.020 2.105 2.020 2.050 134,739 +0.00(+0.00%)
May 14, 2019 1.930 2.070 1.930 2.050 125,663 +0.11(+5.67%)
May 13, 2019 2.050 2.090 1.890 1.940 249,424 -0.14(-6.73%)
May 10, 2019 2.050 2.160 2.050 2.080 140,300 -0.08(-3.70%)
May 09, 2019 2.120 2.160 2.040 2.160 147,071 -0.05(-2.26%)
May 08, 2019 2.200 2.290 2.110 2.210 481,302 +0.06(+2.79%)
May 07, 2019 2.180 2.180 2.120 2.150 104,061 -0.02(-0.92%)
May 06, 2019 2.100 2.190 2.070 2.170 114,661 +0.05(+2.24%)
May 03, 2019 2.060 2.150 2.060 2.123 86,900 +0.07(+3.54%)
May 02, 2019 2.090 2.100 2.020 2.050 133,800 -0.07(-3.30%)
May 01, 2019 2.170 2.210 2.060 2.120 146,186 -0.05(-2.30%)
Apr 30, 2019 2.230 2.230 2.150 2.170 73,053 -0.02(-0.91%)
Apr 29, 2019 2.210 2.240 2.170 2.190 88,393 -0.02(-0.90%)
Apr 26, 2019 2.110 2.220 2.070 2.210 181,800 +0.07(+3.27%)
Apr 25, 2019 2.190 2.190 2.100 2.140 172,671 -0.03(-1.38%)
Apr 24, 2019 2.210 2.220 2.170 2.170 95,701 -0.07(-3.13%)
Apr 23, 2019 2.200 2.260 2.150 2.240 135,848 +0.07(+3.23%)
Apr 22, 2019 2.210 2.220 2.140 2.170 114,272 -0.02(-0.91%)
Apr 18, 2019 2.250 2.300 2.180 2.190 215,800 -0.06(-2.67%)
Apr 17, 2019 2.350 2.400 2.250 2.250 135,191 -0.10(-4.26%)
Apr 16, 2019 2.380 2.400 2.310 2.350 139,796 -0.03(-1.26%)
Apr 15, 2019 2.440 2.490 2.350 2.380 131,277 -0.06(-2.46%)
Apr 12, 2019 2.510 2.510 2.420 2.440 169,800 +0.01(+0.41%)
Apr 11, 2019 2.450 2.540 2.420 2.430 245,569 -0.06(-2.41%)
Apr 10, 2019 2.480 2.560 2.430 2.490 393,194 +0.05(+2.05%)
Apr 09, 2019 2.330 2.490 2.330 2.440 468,549 +0.09(+3.83%)
Apr 08, 2019 2.420 2.420 2.350 2.350 150,929 -0.09(-3.69%)
Apr 05, 2019 2.450 2.480 2.390 2.440 258,500 -0.03(-1.21%)
Apr 04, 2019 2.350 2.550 2.350 2.470 681,936 +0.10(+4.22%)
Apr 03, 2019 2.250 2.430 2.230 2.370 960,853 +0.12(+5.33%)
Apr 02, 2019 2.250 2.270 2.200 2.250 153,310 -0.01(-0.44%)
Apr 01, 2019 2.230 2.290 2.200 2.260 422,325 +0.07(+3.20%)
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%)
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.