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

Gevo Inc (NQ: GEVO )

0.6023 -0.0137 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 28, 2019 1.990 1.990 1.970 1.970 91,300 +0.00(+0.00%)
Jun 27, 2019 1.970 2.000 1.910 1.970 128,869 +0.03(+1.55%)
Jun 26, 2019 1.900 1.950 1.900 1.940 51,338 +0.04(+2.11%)
Jun 25, 2019 1.940 1.950 1.900 1.900 49,338 +0.00(+0.00%)
Jun 24, 2019 2.040 2.070 1.900 1.900 315,644 -0.14(-6.86%)
Jun 21, 2019 2.070 2.080 2.040 2.040 98,600 -0.03(-1.45%)
Jun 20, 2019 2.080 2.090 2.040 2.070 130,280 +0.02(+0.98%)
Jun 19, 2019 2.050 2.092 2.050 2.050 88,227 +0.00(+0.00%)
Jun 18, 2019 2.030 2.100 1.970 2.050 184,556 +0.06(+3.02%)
Jun 17, 2019 2.010 2.076 1.990 1.990 200,224 -0.01(-0.50%)
Jun 14, 2019 1.990 2.040 1.990 2.000 56,800 -0.01(-0.50%)
Jun 13, 2019 1.930 2.020 1.920 2.010 157,712 +0.07(+3.61%)
Jun 12, 2019 1.920 1.950 1.885 1.940 71,596 -0.01(-0.51%)
Jun 11, 2019 1.930 1.950 1.910 1.950 71,434 +0.03(+1.56%)
Jun 10, 2019 1.960 1.960 1.880 1.920 85,689 +0.04(+2.13%)
Jun 07, 2019 1.880 1.910 1.850 1.880 103,300 +0.01(+0.53%)
Jun 06, 2019 1.910 1.950 1.860 1.870 106,584 -0.08(-4.10%)
Jun 05, 2019 1.890 1.960 1.850 1.950 354,719 +0.04(+2.09%)
Jun 04, 2019 1.930 2.010 1.860 1.910 430,268 +0.01(+0.53%)
Jun 03, 2019 1.840 1.920 1.840 1.900 80,075 +0.03(+1.60%)
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%)
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.