Chronicle Journal: Finance

Gevo Inc (NQ: GEVO )

6.470 USD +0.130 (+2.05%)
Streaming Delayed Price Updated: 10:02 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 6.570 6.670 6.275 6.340 6,816,118 -0.30(-4.52%)
Oct 26, 2021 6.860 6.640 7,732,829 -0.19(-2.78%)
Oct 25, 2021 6.780 7.295 6.600 6.830 16,608,447 +0.32(+4.92%)
Oct 22, 2021 6.600 6.250 6.510 6,442,488 -0.19(-2.84%)
Oct 21, 2021 6.770 7.060 6.650 6.700 5,891,016 -0.11(-1.62%)
Oct 20, 2021 6.750 6.840 6.520 6.810 5,604,289 -0.03(-0.44%)
Oct 19, 2021 6.580 6.915 6.540 6.840 7,148,116 +0.30(+4.59%)
Oct 18, 2021 6.470 6.610 6.390 6.540 4,501,554 +0.08(+1.24%)
Oct 15, 2021 6.770 6.840 6.460 6.460 5,315,061 -0.20(-3.00%)
Oct 14, 2021 6.710 6.750 6.560 6.660 4,574,644 +0.04(+0.60%)
Oct 13, 2021 6.710 6.800 6.415 6.620 6,116,185 -0.13(-1.93%)
Oct 12, 2021 6.750 7.140 6.570 6.750 10,154,341 +0.12(+1.81%)
Oct 11, 2021 6.820 6.857 6.565 6.630 5,135,704 -0.18(-2.64%)
Oct 08, 2021 6.610 7.030 6.550 6.810 7,156,323 +0.23(+3.50%)
Oct 07, 2021 6.260 6.620 6.130 6.580 7,491,280 +0.43(+6.99%)
Oct 06, 2021 6.130 6.370 6.030 6.150 6,112,581 -0.16(-2.54%)
Oct 05, 2021 6.340 6.430 6.150 6.310 4,317,231 +0.08(+1.28%)
Oct 04, 2021 6.560 6.560 6.120 6.230 7,404,253 -0.37(-5.61%)
Oct 01, 2021 6.680 6.890 6.500 6.600 5,347,801 -0.04(-0.60%)
Sep 30, 2021 6.620 6.745 6.350 6.640 7,135,564 +0.17(+2.63%)
Sep 29, 2021 6.990 7.010 6.440 6.470 8,996,947 -0.41(-5.96%)
Sep 28, 2021 7.170 7.220 6.870 6.880 9,347,545 -0.42(-5.75%)
Sep 27, 2021 6.740 7.600 6.720 7.300 18,303,813 +0.71(+10.77%)
Sep 24, 2021 6.630 6.800 6.450 6.590 5,089,516 -0.11(-1.64%)
Sep 23, 2021 6.550 6.770 6.330 6.700 9,664,882 +0.40(+6.35%)
Sep 22, 2021 6.300 6.550 6.260 6.300 7,669,573 +0.05(+0.80%)
Sep 21, 2021 6.290 6.340 6.090 6.250 5,303,502 +0.05(+0.89%)
Sep 20, 2021 6.380 6.510 6.030 6.195 11,210,004 -0.50(-7.54%)
Sep 17, 2021 6.710 6.790 6.550 6.700 7,715,156 +0.02(+0.30%)
Sep 16, 2021 6.760 7.010 6.550 6.680 9,309,141 -0.12(-1.76%)
Sep 15, 2021 6.500 6.850 6.430 6.800 8,686,824 +0.31(+4.78%)
Sep 14, 2021 6.910 7.070 6.360 6.490 13,686,887 -0.44(-6.35%)
Sep 13, 2021 6.960 7.010 6.440 6.930 17,791,173 +0.00(+0.00%)
Sep 10, 2021 7.820 7.830 6.890 6.930 37,812,920 -1.01(-12.72%)
Sep 09, 2021 6.210 8.270 6.150 7.940 184,320,600 +2.15(+37.13%)
Sep 08, 2021 6.170 6.200 5.765 5.790 6,511,376 -0.37(-6.01%)
Sep 07, 2021 6.130 6.347 6.100 6.160 4,930,846 +0.05(+0.82%)
Sep 03, 2021 6.330 6.410 6.080 6.110 5,175,471 -0.16(-2.55%)
Sep 02, 2021 6.160 6.550 6.160 6.270 7,687,969 +0.12(+1.95%)
Sep 01, 2021 6.180 6.350 6.075 6.150 6,437,417 -0.08(-1.28%)
Aug 31, 2021 6.010 6.335 5.930 6.230 7,091,931 +0.15(+2.47%)
Aug 30, 2021 6.660 6.680 6.025 6.080 9,305,395 -0.50(-7.60%)
Aug 27, 2021 6.050 6.760 6.050 6.580 12,721,646 +0.58(+9.67%)
Aug 26, 2021 6.040 6.290 5.900 6.000 8,189,907 -0.00(-0.08%)
Aug 25, 2021 6.010 6.295 5.789 6.005 9,068,674 +0.04(+0.76%)
Aug 24, 2021 5.500 6.040 5.440 5.960 16,881,778 +0.72(+13.74%)
Aug 23, 2021 5.070 5.280 5.025 5.240 6,372,395 +0.26(+5.22%)
Aug 20, 2021 4.940 5.120 4.920 4.980 5,931,058 +0.01(+0.20%)
Aug 19, 2021 5.130 5.210 4.900 4.970 7,543,304 -0.22(-4.24%)
Aug 18, 2021 5.250 5.465 5.100 5.190 6,420,257 -0.05(-0.95%)
Aug 17, 2021 5.140 5.430 5.113 5.240 5,136,636 -0.04(-0.76%)
Aug 16, 2021 5.210 5.490 5.030 5.280 7,058,067 +0.04(+0.76%)
Aug 13, 2021 5.490 5.550 5.210 5.240 9,993,491 -0.45(-7.91%)
Aug 12, 2021 5.800 5.800 5.550 5.690 6,942,488 -0.11(-1.90%)
Aug 11, 2021 6.050 6.080 5.650 5.800 7,942,554 -0.26(-4.29%)
Aug 10, 2021 6.000 6.570 5.895 6.060 12,698,787 +0.08(+1.34%)
Aug 09, 2021 6.140 6.240 5.880 5.980 9,055,286 +0.17(+2.93%)
Aug 06, 2021 5.870 5.920 5.670 5.810 4,165,195 +0.00(+0.00%)
Aug 05, 2021 5.600 5.980 5.530 5.810 5,756,177 +0.22(+3.94%)
Aug 04, 2021 5.780 5.860 5.580 5.590 5,848,641 -0.25(-4.28%)
Aug 03, 2021 5.910 5.970 5.690 5.840 4,236,691 -0.04(-0.68%)
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.