Indicators

Gevo Inc (NQ: GEVO )

0.7562 +0.0104 (+1.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.800	3.960	3.700	3.710	4,847,821	-0.14(-3.64%)
Apr 28, 2022	3.780	3.890	3.595	3.850	4,740,764	+0.11(+2.94%)
Apr 27, 2022	3.710	3.850	3.665	3.740	4,996,806	+0.06(+1.63%)
Apr 26, 2022	3.820	3.927	3.675	3.680	5,700,032	-0.17(-4.42%)
Apr 25, 2022	3.760	3.950	3.610	3.850	7,506,624	-0.03(-0.77%)
Apr 22, 2022	4.030	4.197	3.800	3.880	21,055,228	-0.17(-4.20%)
Apr 21, 2022	4.390	4.400	4.020	4.050	7,558,112	-0.25(-5.81%)
Apr 20, 2022	4.440	4.440	4.180	4.300	5,049,977	-0.09(-2.05%)
Apr 19, 2022	4.400	4.550	4.390	4.390	4,183,155	-0.02(-0.45%)
Apr 18, 2022	4.580	4.620	4.375	4.410	4,660,262	-0.16(-3.50%)
Apr 14, 2022	4.780	4.910	4.560	4.570	7,658,040	-0.21(-4.39%)
Apr 13, 2022	4.650	4.830	4.600	4.780	6,717,286	+0.20(+4.37%)
Apr 12, 2022	4.720	4.855	4.540	4.580	6,467,823	-0.05(-1.08%)
Apr 11, 2022	4.390	4.890	4.321	4.630	11,920,545	+0.30(+6.93%)
Apr 08, 2022	4.530	4.560	4.280	4.330	5,138,446	-0.25(-5.46%)
Apr 07, 2022	4.720	4.780	4.405	4.580	6,510,965	-0.13(-2.76%)
Apr 06, 2022	4.640	4.765	4.510	4.710	8,018,285	-0.09(-1.87%)
Apr 05, 2022	5.100	5.240	4.780	4.800	7,997,073	-0.28(-5.51%)
Apr 04, 2022	4.840	5.120	4.807	5.080	8,094,002	+0.25(+5.18%)

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.