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

Gevo Inc (NQ: GEVO )

0.6642 -0.0482 (-6.77%)
Streaming Delayed Price Updated: 12:09 PM EDT, Apr 30, 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, 2022 3.050 3.150 3.000 3.130 5,371,281 +0.10(+3.30%)
Aug 30, 2022 3.120 3.156 3.000 3.030 5,399,280 -0.09(-2.88%)
Aug 29, 2022 3.040 3.220 3.040 3.120 4,813,199 +0.01(+0.32%)
Aug 26, 2022 3.260 3.280 3.080 3.110 4,042,378 -0.15(-4.60%)
Aug 25, 2022 3.320 3.340 3.200 3.260 5,440,830 -0.03(-0.91%)
Aug 24, 2022 3.150 3.320 3.140 3.290 5,110,721 +0.13(+4.11%)
Aug 23, 2022 3.100 3.245 3.090 3.160 6,797,749 +0.13(+4.29%)
Aug 22, 2022 3.080 3.120 3.020 3.030 6,588,102 -0.17(-5.31%)
Aug 19, 2022 3.410 3.440 3.190 3.200 7,286,041 -0.28(-8.05%)
Aug 18, 2022 3.380 3.500 3.351 3.480 7,553,547 +0.13(+3.88%)
Aug 17, 2022 3.530 3.540 3.310 3.350 9,810,645 -0.23(-6.42%)
Aug 16, 2022 3.580 3.630 3.480 3.580 6,152,389 -0.02(-0.56%)
Aug 15, 2022 3.690 3.730 3.550 3.600 7,455,043 -0.12(-3.23%)
Aug 12, 2022 3.590 3.720 3.530 3.720 7,523,198 +0.14(+3.91%)
Aug 11, 2022 3.560 3.685 3.450 3.580 11,954,011 +0.10(+2.87%)
Aug 10, 2022 3.480 3.480 3.255 3.480 12,267,398 +0.12(+3.57%)
Aug 09, 2022 3.120 3.480 3.110 3.360 13,429,070 +0.13(+4.02%)
Aug 08, 2022 3.410 3.420 3.220 3.230 14,968,475 -0.03(-0.92%)
Aug 05, 2022 3.060 3.320 3.030 3.260 15,555,974 +0.23(+7.59%)
Aug 04, 2022 3.020 3.105 3.000 3.030 7,694,626 -0.03(-0.98%)
Aug 03, 2022 3.130 3.150 2.930 3.060 10,304,122 -0.01(-0.33%)
Aug 02, 2022 2.860 3.120 2.835 3.070 11,638,196 +0.19(+6.60%)
Aug 01, 2022 2.880 2.930 2.770 2.880 8,810,467 -0.06(-2.04%)
Jul 29, 2022 2.750 2.950 2.640 2.940 13,240,674 +0.16(+5.76%)
Jul 28, 2022 2.660 2.815 2.590 2.780 14,920,490 +0.19(+7.34%)
Jul 27, 2022 2.470 2.600 2.408 2.590 8,010,543 +0.17(+7.02%)
Jul 26, 2022 2.500 2.530 2.380 2.420 7,425,638 -0.13(-5.10%)
Jul 25, 2022 2.520 2.560 2.390 2.550 8,800,433 +0.10(+4.08%)
Jul 22, 2022 3.000 3.020 2.440 2.450 27,618,674 -0.27(-9.93%)
Jul 21, 2022 2.820 2.840 2.660 2.720 7,644,846 -0.14(-4.90%)
Jul 20, 2022 2.620 2.860 2.610 2.860 9,527,043 +0.20(+7.52%)
Jul 19, 2022 2.480 2.660 2.460 2.660 7,595,254 +0.21(+8.57%)
Jul 18, 2022 2.450 2.570 2.440 2.450 9,039,292 +0.05(+2.08%)
Jul 15, 2022 2.380 2.410 2.290 2.400 10,424,736 +0.06(+2.56%)
Jul 14, 2022 2.330 2.360 2.270 2.340 9,000,009 -0.05(-2.09%)
Jul 13, 2022 2.290 2.440 2.270 2.390 7,339,273 +0.05(+2.14%)
Jul 12, 2022 2.320 2.370 2.250 2.340 6,709,519 +0.00(+0.00%)
Jul 11, 2022 2.430 2.470 2.320 2.340 7,161,247 -0.15(-6.02%)
Jul 08, 2022 2.490 2.550 2.400 2.490 8,082,205 -0.04(-1.58%)
Jul 07, 2022 2.380 2.600 2.360 2.530 12,859,873 +0.17(+7.20%)
Jul 06, 2022 2.300 2.390 2.250 2.360 9,009,717 +0.03(+1.29%)
Jul 05, 2022 2.280 2.360 2.180 2.330 11,796,620 -0.03(-1.27%)
Jul 01, 2022 2.370 2.390 2.260 2.360 9,824,995 +0.01(+0.43%)
Jun 30, 2022 2.420 2.480 2.290 2.350 14,023,586 -0.10(-4.08%)
Jun 29, 2022 2.650 2.655 2.430 2.450 13,714,270 -0.20(-7.55%)
Jun 28, 2022 2.770 2.810 2.610 2.650 10,017,313 -0.08(-2.93%)
Jun 27, 2022 2.590 2.760 2.500 2.730 17,325,268 +0.23(+9.20%)
Jun 24, 2022 2.560 2.630 2.465 2.500 13,708,792 -0.03(-1.19%)
Jun 23, 2022 2.520 2.580 2.390 2.530 15,178,187 +0.04(+1.61%)
Jun 22, 2022 2.590 2.700 2.490 2.490 14,307,808 -0.22(-8.12%)
Jun 21, 2022 2.580 2.760 2.550 2.710 16,800,568 +0.22(+8.84%)
Jun 17, 2022 2.590 2.660 2.400 2.490 59,049,232 -0.09(-3.49%)
Jun 16, 2022 2.540 2.580 2.480 2.580 11,438,657 -0.02(-0.77%)
Jun 15, 2022 2.720 2.750 2.410 2.600 19,752,096 -0.08(-2.99%)
Jun 14, 2022 2.710 2.740 2.610 2.680 8,735,803 -0.01(-0.37%)
Jun 13, 2022 2.640 2.710 2.535 2.690 13,636,339 -0.13(-4.61%)
Jun 10, 2022 2.850 2.955 2.730 2.820 16,586,994 -0.12(-4.08%)
Jun 09, 2022 3.060 3.090 2.855 2.940 16,824,602 -0.16(-5.16%)
Jun 08, 2022 3.100 3.155 2.970 3.100 18,833,192 -0.04(-1.27%)
Jun 07, 2022 3.160 3.170 2.940 3.140 27,947,948 +0.10(+3.29%)
Jun 06, 2022 4.100 4.110 3.010 3.040 58,119,544 -1.53(-33.48%)
Jun 03, 2022 4.650 4.735 4.330 4.570 8,472,705 -0.17(-3.59%)
Jun 02, 2022 4.070 4.805 4.030 4.740 10,877,007 +0.65(+15.89%)
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.