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

Gevo Inc (NQ: GEVO )

0.6077 -0.0088 (-1.43%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 16, 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 31, 2021 8.970 10.14 8.850 9.810 19,737,432 +1.09(+12.50%)
Mar 30, 2021 7.960 8.780 7.800 8.720 21,163,516 +0.73(+9.14%)
Mar 29, 2021 8.460 8.810 7.950 7.990 11,873,701 -0.58(-6.77%)
Mar 26, 2021 8.640 8.830 8.210 8.570 10,526,000 -0.02(-0.23%)
Mar 25, 2021 7.950 8.650 7.750 8.590 13,859,451 +0.43(+5.27%)
Mar 24, 2021 9.270 9.430 8.110 8.160 13,668,522 -0.93(-10.23%)
Mar 23, 2021 9.770 10.11 9.010 9.090 14,937,469 -0.97(-9.64%)
Mar 22, 2021 10.05 10.38 9.760 10.06 20,483,296 +0.05(+0.50%)
Mar 19, 2021 8.450 10.21 8.250 10.01 42,420,300 +1.53(+18.04%)
Mar 18, 2021 8.660 9.480 8.300 8.480 18,349,704 -0.97(-10.26%)
Mar 17, 2021 8.500 9.680 8.250 9.450 20,279,780 +0.25(+2.72%)
Mar 16, 2021 9.720 9.890 9.020 9.200 18,815,118 -0.69(-6.98%)
Mar 15, 2021 10.12 10.30 9.710 9.890 16,267,452 -0.21(-2.08%)
Mar 12, 2021 9.220 10.42 9.010 10.10 20,979,400 +0.45(+4.66%)
Mar 11, 2021 8.800 9.670 8.610 9.650 17,349,900 +1.08(+12.60%)
Mar 10, 2021 9.100 9.380 8.130 8.570 26,088,888 -0.17(-1.95%)
Mar 09, 2021 7.810 9.120 7.540 8.740 29,466,408 +1.45(+19.89%)
Mar 08, 2021 7.420 8.280 6.880 7.290 28,940,620 +0.31(+4.44%)
Mar 05, 2021 7.310 7.310 5.695 6.980 32,337,300 -0.04(-0.57%)
Mar 04, 2021 7.830 8.230 6.610 7.020 39,546,176 -1.23(-14.91%)
Mar 03, 2021 9.020 9.340 8.070 8.250 23,158,848 -1.01(-10.91%)
Mar 02, 2021 10.03 10.21 9.210 9.260 13,860,665 -0.67(-6.75%)
Mar 01, 2021 10.28 10.41 9.860 9.930 14,803,282 +0.22(+2.27%)
Feb 26, 2021 10.07 10.50 9.390 9.710 18,376,300 -0.32(-3.19%)
Feb 25, 2021 10.97 11.32 10.00 10.03 16,764,717 -1.37(-12.02%)
Feb 24, 2021 10.78 11.59 10.51 11.40 19,112,598 +0.69(+6.44%)
Feb 23, 2021 10.14 10.85 8.650 10.71 25,232,472 -0.54(-4.80%)
Feb 22, 2021 12.60 12.99 11.03 11.25 19,382,092 -0.92(-7.56%)
Feb 19, 2021 11.82 12.83 11.77 12.17 23,770,500 +1.51(+14.17%)
Feb 18, 2021 10.89 11.97 10.50 10.66 26,872,596 -1.81(-14.51%)
Feb 17, 2021 13.24 13.41 11.62 12.47 21,825,564 -1.32(-9.57%)
Feb 16, 2021 14.61 14.84 13.42 13.79 17,047,392 -0.82(-5.61%)
Feb 12, 2021 13.66 15.57 13.37 14.61 20,462,500 +0.47(+3.32%)
Feb 11, 2021 14.94 14.99 13.28 14.14 21,848,228 -0.30(-2.08%)
Feb 10, 2021 13.87 15.24 13.53 14.44 34,144,376 +1.05(+7.84%)
Feb 09, 2021 13.38 14.45 13.08 13.39 30,960,584 +0.40(+3.08%)
Feb 08, 2021 11.63 13.05 11.51 12.99 30,716,452 +1.44(+12.47%)
Feb 05, 2021 11.72 11.84 11.28 11.55 14,095,200 -0.21(-1.79%)
Feb 04, 2021 12.25 12.66 11.67 11.76 17,352,598 -0.48(-3.92%)
Feb 03, 2021 11.00 12.31 10.57 12.24 29,015,022 +1.22(+11.07%)
Feb 02, 2021 11.77 11.94 10.91 11.02 22,031,902 -0.07(-0.63%)
Feb 01, 2021 10.67 11.25 9.920 11.09 22,989,704 +0.93(+9.15%)
Jan 29, 2021 11.05 11.40 9.820 10.16 27,738,400 -0.93(-8.39%)
Jan 28, 2021 12.24 12.25 10.18 11.09 32,850,310 -0.64(-5.46%)
Jan 27, 2021 11.28 14.25 11.03 11.73 48,340,284 -0.94(-7.42%)
Jan 26, 2021 13.03 13.62 12.23 12.67 38,722,312 -0.57(-4.31%)
Jan 25, 2021 12.59 14.50 10.51 13.24 97,444,312 +2.73(+25.98%)
Jan 22, 2021 9.170 10.83 9.100 10.51 66,448,300 +1.21(+13.01%)
Jan 21, 2021 9.460 9.800 8.800 9.300 62,522,432 +0.63(+7.27%)
Jan 20, 2021 8.700 9.400 8.260 8.670 139,062,624 -2.36(-21.40%)
Jan 19, 2021 8.860 11.68 8.500 11.03 149,309,200 +4.63(+72.34%)
Jan 15, 2021 6.570 6.760 6.050 6.400 19,173,600 -0.40(-5.88%)
Jan 14, 2021 7.240 7.260 6.650 6.800 28,022,968 -0.19(-2.72%)
Jan 13, 2021 6.920 7.620 6.460 6.990 66,451,724 +0.93(+15.35%)
Jan 12, 2021 5.150 6.140 5.010 6.060 45,696,904 +1.01(+20.00%)
Jan 11, 2021 4.280 5.080 4.240 5.050 38,121,156 +0.65(+14.77%)
Jan 08, 2021 4.640 4.650 4.320 4.400 15,480,500 -0.08(-1.79%)
Jan 07, 2021 4.720 4.900 4.470 4.480 22,114,658 +0.09(+2.05%)
Jan 06, 2021 4.440 4.850 4.250 4.390 26,430,544 +0.08(+1.86%)
Jan 05, 2021 4.190 4.540 4.010 4.310 17,092,884 -0.02(-0.46%)
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.