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

Gevo Inc (NQ: GEVO )

0.6474 +0.0474 (+7.90%)
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 (%)
Aug 31, 2020 1.280 1.310 1.210 1.250 44,770,304 +0.05(+4.17%)
Aug 28, 2020 1.340 1.450 1.170 1.200 173,364,896 +0.11(+10.09%)
Aug 27, 2020 1.180 1.270 1.010 1.090 66,179,480 -0.15(-12.10%)
Aug 26, 2020 1.390 1.410 1.210 1.240 54,313,476 -0.24(-16.22%)
Aug 25, 2020 1.490 1.590 1.350 1.480 93,799,768 +0.09(+6.47%)
Aug 24, 2020 1.270 1.490 1.200 1.390 88,523,744 +0.16(+13.01%)
Aug 21, 2020 1.470 1.600 1.160 1.230 240,048,800 -0.59(-32.42%)
Aug 20, 2020 0.9700 2.180 0.8800 1.820 983,735,168 +1.27(+232.72%)
Aug 19, 2020 0.5500 0.5700 0.5400 0.5470 1,919,556 -0.01(-1.88%)
Aug 18, 2020 0.5900 0.5900 0.5450 0.5575 4,358,439 +0.00(+0.50%)
Aug 17, 2020 0.5540 0.5720 0.5501 0.5547 1,562,601 -0.00(-0.31%)
Aug 14, 2020 0.5627 0.5649 0.5475 0.5564 2,244,300 -0.01(-2.03%)
Aug 13, 2020 0.5470 0.6100 0.5400 0.5679 6,540,159 +0.01(+2.51%)
Aug 12, 2020 0.5501 0.5789 0.5411 0.5540 2,720,564 -0.00(-0.84%)
Aug 11, 2020 0.5600 0.5900 0.5315 0.5587 4,065,134 -0.04(-7.41%)
Aug 10, 2020 0.5945 0.6274 0.5739 0.6034 5,301,494 +0.02(+3.78%)
Aug 07, 2020 0.5900 0.5945 0.5500 0.5814 2,732,700 -0.01(-1.31%)
Aug 06, 2020 0.5900 0.6266 0.5803 0.5891 3,703,375 +0.01(+1.57%)
Aug 05, 2020 0.6100 0.6100 0.5700 0.5800 3,020,499 -0.03(-4.92%)
Aug 04, 2020 0.5500 0.6200 0.5500 0.6100 6,998,396 +0.05(+9.42%)
Aug 03, 2020 0.5500 0.5650 0.5420 0.5575 2,044,705 +0.01(+1.64%)
Jul 31, 2020 0.5460 0.5680 0.5355 0.5485 1,695,800 -0.01(-2.05%)
Jul 30, 2020 0.5577 0.5750 0.5350 0.5600 2,625,785 -0.01(-1.50%)
Jul 29, 2020 0.5390 0.5870 0.5300 0.5685 3,295,790 +0.02(+3.38%)
Jul 28, 2020 0.5442 0.5650 0.5111 0.5499 3,328,387 -0.01(-0.92%)
Jul 27, 2020 0.5800 0.5800 0.5500 0.5550 4,064,052 -0.02(-4.29%)
Jul 24, 2020 0.5800 0.5937 0.5601 0.5799 2,801,600 -0.01(-1.21%)
Jul 23, 2020 0.6200 0.6240 0.5798 0.5870 4,261,112 -0.04(-6.83%)
Jul 22, 2020 0.6000 0.6464 0.5700 0.6300 8,022,806 +0.04(+6.06%)
Jul 21, 2020 0.5820 0.6000 0.5612 0.5940 5,953,265 +0.02(+2.71%)
Jul 20, 2020 0.5801 0.5950 0.5600 0.5783 6,239,766 -0.01(-1.90%)
Jul 17, 2020 0.6000 0.6058 0.5800 0.5895 4,363,700 -0.00(-0.30%)
Jul 16, 2020 0.6022 0.6095 0.5706 0.5913 4,816,827 -0.01(-1.71%)
Jul 15, 2020 0.6038 0.6350 0.5900 0.6016 5,078,132 +0.00(+0.43%)
Jul 14, 2020 0.6194 0.6375 0.5829 0.5990 6,283,362 -0.04(-6.41%)
Jul 13, 2020 0.6000 0.6600 0.5700 0.6400 13,978,394 +0.05(+8.84%)
Jul 10, 2020 0.6026 0.6170 0.5800 0.5880 7,315,300 -0.00(-0.24%)
Jul 09, 2020 0.6320 0.6475 0.5500 0.5894 10,617,734 -0.03(-4.94%)
Jul 08, 2020 0.6300 0.6900 0.5800 0.6200 17,094,334 -0.08(-11.43%)
Jul 07, 2020 0.7317 0.8399 0.6310 0.7000 51,773,304 +0.04(+6.22%)
Jul 06, 2020 0.5355 0.6700 0.5000 0.6590 57,194,844 +0.17(+34.54%)
Jul 02, 2020 0.4998 0.5049 0.4800 0.4898 6,931,500 +0.01(+2.04%)
Jul 01, 2020 0.5500 0.5500 0.4600 0.4800 25,601,334 -0.31(-39.24%)
Jun 30, 2020 0.9500 0.9800 0.7700 0.7900 2,318,182 -0.20(-20.20%)
Jun 29, 2020 0.9800 1.170 0.9500 0.9900 861,799 -0.06(-5.71%)
Jun 26, 2020 1.110 1.110 1.030 1.050 116,400 -0.06(-5.41%)
Jun 25, 2020 1.080 1.120 1.080 1.110 82,176 +0.03(+2.78%)
Jun 24, 2020 1.170 1.170 1.020 1.080 326,293 -0.06(-5.26%)
Jun 23, 2020 1.240 1.240 1.140 1.140 200,784 -0.08(-6.56%)
Jun 22, 2020 1.180 1.260 1.110 1.220 390,030 +0.07(+6.09%)
Jun 19, 2020 1.190 1.250 1.150 1.150 266,700 -0.02(-1.71%)
Jun 18, 2020 1.170 1.200 1.160 1.170 126,710 +0.00(+0.00%)
Jun 17, 2020 1.280 1.280 1.150 1.170 207,146 -0.09(-7.14%)
Jun 16, 2020 1.200 1.300 1.170 1.260 486,806 +0.07(+5.88%)
Jun 15, 2020 1.150 1.260 1.120 1.190 190,260 +0.00(+0.01%)
Jun 12, 2020 1.190 1.250 1.147 1.190 198,600 +0.05(+4.38%)
Jun 11, 2020 1.150 1.250 1.120 1.140 556,734 -0.17(-12.98%)
Jun 10, 2020 1.370 1.370 1.220 1.310 256,851 -0.05(-3.68%)
Jun 09, 2020 1.350 1.440 1.300 1.360 473,930 -0.08(-5.56%)
Jun 08, 2020 1.510 1.510 1.320 1.440 1,173,097 -0.04(-2.70%)
Jun 05, 2020 1.360 1.500 1.300 1.480 1,949,400 +0.18(+13.85%)
Jun 04, 2020 1.210 1.400 1.210 1.300 243,432 +0.09(+7.44%)
Jun 03, 2020 1.260 1.305 1.185 1.210 134,658 -0.11(-8.33%)
Jun 02, 2020 1.420 1.440 1.280 1.320 119,740 -0.06(-4.35%)
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.