Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gevo Inc (NQ: GEVO )

0.6474 +0.0508 (+8.51%)
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 (%)
Apr 30, 2019 2.230 2.230 2.150 2.170 73,053 -0.02(-0.91%)
Apr 29, 2019 2.210 2.240 2.170 2.190 88,393 -0.02(-0.90%)
Apr 26, 2019 2.110 2.220 2.070 2.210 181,800 +0.07(+3.27%)
Apr 25, 2019 2.190 2.190 2.100 2.140 172,671 -0.03(-1.38%)
Apr 24, 2019 2.210 2.220 2.170 2.170 95,701 -0.07(-3.13%)
Apr 23, 2019 2.200 2.260 2.150 2.240 135,848 +0.07(+3.23%)
Apr 22, 2019 2.210 2.220 2.140 2.170 114,272 -0.02(-0.91%)
Apr 18, 2019 2.250 2.300 2.180 2.190 215,800 -0.06(-2.67%)
Apr 17, 2019 2.350 2.400 2.250 2.250 135,191 -0.10(-4.26%)
Apr 16, 2019 2.380 2.400 2.310 2.350 139,796 -0.03(-1.26%)
Apr 15, 2019 2.440 2.490 2.350 2.380 131,277 -0.06(-2.46%)
Apr 12, 2019 2.510 2.510 2.420 2.440 169,800 +0.01(+0.41%)
Apr 11, 2019 2.450 2.540 2.420 2.430 245,569 -0.06(-2.41%)
Apr 10, 2019 2.480 2.560 2.430 2.490 393,194 +0.05(+2.05%)
Apr 09, 2019 2.330 2.490 2.330 2.440 468,549 +0.09(+3.83%)
Apr 08, 2019 2.420 2.420 2.350 2.350 150,929 -0.09(-3.69%)
Apr 05, 2019 2.450 2.480 2.390 2.440 258,500 -0.03(-1.21%)
Apr 04, 2019 2.350 2.550 2.350 2.470 681,936 +0.10(+4.22%)
Apr 03, 2019 2.250 2.430 2.230 2.370 960,853 +0.12(+5.33%)
Apr 02, 2019 2.250 2.270 2.200 2.250 153,310 -0.01(-0.44%)
Apr 01, 2019 2.230 2.290 2.200 2.260 422,325 +0.07(+3.20%)
Mar 29, 2019 2.200 2.210 2.080 2.190 269,100 +0.01(+0.46%)
Mar 28, 2019 2.020 2.230 1.980 2.180 581,419 -0.06(-2.68%)
Mar 27, 2019 2.240 2.270 2.150 2.240 435,106 +0.07(+3.23%)
Mar 26, 2019 2.260 2.260 2.160 2.170 344,936 -0.07(-3.13%)
Mar 25, 2019 2.300 2.300 2.170 2.240 431,624 -0.06(-2.61%)
Mar 22, 2019 2.320 2.402 2.280 2.300 279,700 -0.02(-0.86%)
Mar 21, 2019 2.360 2.360 2.300 2.320 222,241 -0.05(-2.11%)
Mar 20, 2019 2.370 2.390 2.330 2.370 247,466 -0.02(-0.84%)
Mar 19, 2019 2.500 2.500 2.340 2.390 653,870 -0.10(-4.02%)
Mar 18, 2019 2.330 2.600 2.260 2.490 2,261,696 +0.19(+8.26%)
Mar 15, 2019 2.310 2.340 2.260 2.300 274,500 -0.04(-1.71%)
Mar 14, 2019 2.270 2.380 2.260 2.340 346,664 -0.02(-0.85%)
Mar 13, 2019 2.550 2.580 2.320 2.360 1,331,173 -0.61(-20.54%)
Mar 12, 2019 2.290 2.510 2.240 2.970 1,325,389 +0.64(+27.47%)
Mar 11, 2019 2.280 2.390 2.190 2.330 569,131 -0.06(-2.51%)
Mar 08, 2019 2.170 2.600 2.160 2.390 2,327,500 +0.17(+7.66%)
Mar 07, 2019 2.220 2.260 2.150 2.220 278,706 -0.02(-0.89%)
Mar 06, 2019 2.190 2.290 2.130 2.240 721,489 +0.07(+3.23%)
Mar 05, 2019 2.190 2.220 2.160 2.170 250,508 -0.04(-1.81%)
Mar 04, 2019 2.250 2.280 2.110 2.210 587,675 -0.07(-3.07%)
Mar 01, 2019 2.300 2.330 2.210 2.280 647,500 -0.05(-2.15%)
Feb 28, 2019 2.280 2.390 2.250 2.330 1,113,818 -0.15(-6.05%)
Feb 27, 2019 3.080 3.140 2.410 2.480 12,308,333 -0.04(-1.59%)
Feb 26, 2019 2.560 2.560 2.480 2.520 68,727 -0.02(-0.79%)
Feb 25, 2019 2.540 2.570 2.480 2.540 116,563 +0.00(+0.00%)
Feb 22, 2019 2.640 2.640 2.450 2.540 120,200 -0.08(-3.05%)
Feb 21, 2019 2.670 2.720 2.550 2.620 168,780 +0.02(+0.77%)
Feb 20, 2019 2.450 2.650 2.410 2.600 576,176 +0.20(+8.33%)
Feb 19, 2019 2.400 2.480 2.400 2.400 111,872 -0.05(-2.04%)
Feb 15, 2019 2.450 2.520 2.420 2.450 134,800 +0.04(+1.66%)
Feb 14, 2019 2.390 2.500 2.380 2.410 225,396 +0.01(+0.42%)
Feb 13, 2019 2.440 2.450 2.350 2.400 128,888 -0.03(-1.23%)
Feb 12, 2019 2.300 2.490 2.300 2.430 296,311 +0.13(+5.65%)
Feb 11, 2019 2.270 2.350 2.260 2.300 160,111 +0.05(+2.22%)
Feb 08, 2019 2.300 2.390 2.250 2.250 111,500 -0.07(-3.02%)
Feb 07, 2019 2.370 2.465 2.270 2.320 277,439 -0.18(-7.20%)
Feb 06, 2019 2.510 2.546 2.420 2.500 97,969 -0.01(-0.40%)
Feb 05, 2019 2.500 2.570 2.470 2.510 255,533 +0.02(+0.80%)
Feb 04, 2019 2.560 2.600 2.410 2.490 245,965 -0.05(-1.97%)
Feb 01, 2019 2.630 2.650 2.530 2.540 170,000 -0.07(-2.68%)
Jan 31, 2019 2.690 2.690 2.560 2.610 108,649 -0.07(-2.61%)
Jan 30, 2019 2.610 2.740 2.550 2.680 243,733 +0.05(+1.90%)
Jan 29, 2019 2.720 2.740 2.600 2.630 335,111 -0.15(-5.40%)
Jan 28, 2019 2.940 2.950 2.720 2.780 1,164,012 +0.07(+2.58%)
Jan 25, 2019 2.750 2.790 2.700 2.710 186,500 -0.05(-1.81%)
Jan 24, 2019 2.710 2.800 2.660 2.760 262,540 +0.09(+3.37%)
Jan 23, 2019 2.870 2.870 2.650 2.670 397,192 -0.21(-7.29%)
Jan 22, 2019 2.880 2.910 2.650 2.880 985,299 +0.02(+0.70%)
Jan 18, 2019 4.190 4.250 2.760 2.860 14,092,700 -0.02(-0.69%)
Jan 17, 2019 2.670 2.880 2.580 2.880 100,038 +0.19(+6.86%)
Jan 16, 2019 2.610 2.740 2.571 2.695 61,076 +0.04(+1.70%)
Jan 15, 2019 2.740 2.740 2.650 2.650 25,156 -0.07(-2.57%)
Jan 14, 2019 2.680 2.740 2.640 2.720 58,393 +0.04(+1.49%)
Jan 11, 2019 2.600 2.710 2.540 2.680 101,600 +0.08(+3.08%)
Jan 10, 2019 2.560 2.750 2.500 2.600 66,429 +0.08(+3.17%)
Jan 09, 2019 2.580 2.800 2.520 2.520 123,566 -0.03(-1.18%)
Jan 08, 2019 2.580 2.580 2.450 2.550 38,760 +0.02(+0.79%)
Jan 07, 2019 2.380 2.580 2.330 2.530 102,187 +0.17(+7.20%)
Jan 04, 2019 2.220 2.380 2.120 2.360 145,500 +0.20(+9.26%)
Jan 03, 2019 2.140 2.300 2.120 2.160 116,181 +0.01(+0.47%)
Jan 02, 2019 1.910 2.150 1.901 2.150 101,263 +0.19(+9.69%)
Dec 31, 2018 2.050 2.150 1.940 1.960 141,200 -0.11(-5.31%)
Dec 28, 2018 2.100 2.200 2.050 2.070 97,100 -0.04(-1.90%)
Dec 27, 2018 1.970 2.190 1.954 2.110 139,670 +0.13(+6.57%)
Dec 26, 2018 1.920 2.200 1.900 1.980 190,224 +0.10(+5.32%)
Dec 24, 2018 2.060 2.200 1.790 1.880 154,800 -0.22(-10.48%)
Dec 21, 2018 2.290 2.290 2.040 2.100 176,800 -0.11(-4.98%)
Dec 20, 2018 2.370 2.510 2.150 2.210 115,906 -0.14(-5.96%)
Dec 19, 2018 2.260 2.550 2.190 2.350 149,116 +0.05(+2.17%)
Dec 18, 2018 2.400 2.400 2.190 2.300 158,764 -0.09(-3.77%)
Dec 17, 2018 2.500 2.578 2.380 2.390 87,710 -0.14(-5.53%)
Dec 14, 2018 2.540 2.590 2.495 2.530 72,800 -0.05(-1.75%)
Dec 13, 2018 2.620 2.630 2.540 2.575 40,700 -0.02(-0.96%)
Dec 12, 2018 2.550 2.700 2.550 2.600 78,664 +0.06(+2.36%)
Dec 11, 2018 2.600 2.696 2.510 2.540 96,219 -0.04(-1.55%)
Dec 10, 2018 2.670 2.760 2.560 2.580 86,549 -0.12(-4.44%)
Dec 07, 2018 2.850 2.850 2.700 2.700 29,500 -0.11(-3.91%)
Dec 06, 2018 2.960 2.960 2.425 2.810 188,139 -0.07(-2.43%)
Dec 04, 2018 2.870 2.920 2.790 2.880 76,200 +0.01(+0.35%)
Dec 03, 2018 2.840 2.920 2.840 2.870 69,932 +0.04(+1.41%)
Nov 30, 2018 2.870 2.890 2.780 2.830 52,300 -0.03(-1.05%)
Nov 29, 2018 2.840 2.950 2.800 2.860 117,691 +0.01(+0.35%)
Nov 28, 2018 2.840 2.920 2.800 2.850 95,861 +0.02(+0.71%)
Nov 27, 2018 2.910 2.940 2.720 2.830 203,970 -0.10(-3.41%)
Nov 26, 2018 2.950 3.060 2.880 2.930 61,481 +0.02(+0.69%)
Nov 23, 2018 2.910 2.980 2.910 2.910 31,100 -0.07(-2.35%)
Nov 21, 2018 2.980 2.980 2.980 0 +0.11(+3.83%)
Nov 20, 2018 2.850 2.980 2.640 2.870 179,226 -0.01(-0.35%)
Nov 19, 2018 2.970 3.100 2.850 2.880 174,128 -0.14(-4.64%)
Nov 16, 2018 3.130 3.130 2.960 3.020 73,200 -0.06(-1.95%)
Nov 15, 2018 3.150 3.150 3.020 3.080 54,101 +0.06(+1.99%)
Nov 14, 2018 3.190 3.290 3.020 3.020 191,085 -0.17(-5.33%)
Nov 13, 2018 3.170 3.360 3.140 3.190 123,299 +0.05(+1.59%)
Nov 12, 2018 3.220 3.280 3.100 3.140 100,777 -0.10(-3.09%)
Nov 09, 2018 3.270 3.320 3.160 3.240 103,000 +0.00(+0.00%)
Nov 08, 2018 3.260 3.400 3.216 3.240 78,611 -0.03(-0.92%)
Nov 07, 2018 3.250 3.370 3.000 3.270 347,323 -0.10(-2.97%)
Nov 06, 2018 3.290 3.410 3.210 3.370 210,583 +0.10(+3.06%)
Nov 05, 2018 3.400 3.420 3.210 3.270 169,909 -0.03(-0.91%)
Nov 02, 2018 3.260 3.420 3.170 3.300 94,200 +0.05(+1.54%)
Nov 01, 2018 3.150 3.280 3.150 3.250 194,482 +0.24(+7.97%)
Oct 31, 2018 3.090 3.180 2.990 3.010 126,743 -0.07(-2.27%)
Oct 30, 2018 2.920 3.080 2.850 3.080 145,202 +0.13(+4.41%)
Oct 29, 2018 3.270 3.320 2.944 2.950 199,686 -0.30(-9.23%)
Oct 26, 2018 3.200 3.310 3.170 3.250 71,200 -0.02(-0.61%)
Oct 25, 2018 3.160 3.340 3.160 3.270 132,811 +0.11(+3.48%)
Oct 24, 2018 3.320 3.400 3.160 3.160 158,799 -0.19(-5.67%)
Oct 23, 2018 3.510 3.580 3.260 3.350 179,228 -0.18(-5.10%)
Oct 22, 2018 3.610 3.730 3.520 3.530 216,794 -0.06(-1.67%)
Oct 19, 2018 3.720 3.740 3.580 3.590 76,900 -0.10(-2.71%)
Oct 18, 2018 3.520 3.770 3.510 3.690 212,080 +0.13(+3.65%)
Oct 17, 2018 3.620 3.710 3.530 3.560 176,157 -0.10(-2.73%)
Oct 16, 2018 3.700 3.750 3.550 3.660 233,118 -0.10(-2.66%)
Oct 15, 2018 3.750 3.780 3.710 3.760 170,719 +0.04(+1.08%)
Oct 12, 2018 3.950 3.950 3.720 3.720 335,100 -0.10(-2.62%)
Oct 11, 2018 3.790 3.840 3.710 3.820 310,839 -0.01(-0.26%)
Oct 10, 2018 4.020 4.080 3.760 3.830 814,750 -0.40(-9.46%)
Oct 09, 2018 4.800 4.970 4.150 4.230 6,308,612 -0.17(-3.86%)
Oct 08, 2018 3.920 4.580 3.920 4.400 3,803,016 +0.49(+12.53%)
Oct 05, 2018 3.990 3.990 3.850 3.910 125,400 -0.07(-1.76%)
Oct 04, 2018 3.830 3.990 3.820 3.980 253,391 +0.17(+4.46%)
Oct 03, 2018 3.760 3.860 3.640 3.810 126,818 +0.06(+1.60%)
Oct 02, 2018 3.960 3.990 3.700 3.750 299,667 -0.20(-5.06%)
Oct 01, 2018 4.000 4.010 3.920 3.950 159,936 -0.01(-0.25%)
Sep 28, 2018 3.940 4.050 3.935 3.960 130,600 +0.01(+0.25%)
Sep 27, 2018 4.100 4.130 3.850 3.950 283,120 -0.13(-3.19%)
Sep 26, 2018 4.130 4.200 4.050 4.080 113,252 -0.10(-2.39%)
Sep 25, 2018 4.190 4.250 4.140 4.180 153,983 +0.00(+0.00%)
Sep 24, 2018 4.430 4.460 4.070 4.180 434,610 -0.22(-5.00%)
Sep 21, 2018 4.340 4.450 4.300 4.400 514,300 +0.09(+2.09%)
Sep 20, 2018 4.170 4.350 4.080 4.310 288,433 +0.17(+4.11%)
Sep 19, 2018 4.020 4.170 4.010 4.140 349,482 +0.10(+2.48%)
Sep 18, 2018 4.080 4.120 4.030 4.040 217,625 -0.02(-0.49%)
Sep 17, 2018 4.160 4.240 4.010 4.060 267,643 -0.12(-2.87%)
Sep 14, 2018 4.300 4.400 4.160 4.180 266,400 -0.11(-2.56%)
Sep 13, 2018 4.410 4.490 4.120 4.290 529,018 -0.27(-5.92%)
Sep 12, 2018 4.800 4.880 4.410 4.560 1,334,530 -0.21(-4.40%)
Sep 11, 2018 4.220 4.810 4.110 4.770 1,906,606 +0.59(+14.11%)
Sep 10, 2018 4.260 4.490 4.160 4.180 804,340 +0.01(+0.24%)
Sep 07, 2018 3.810 4.660 3.810 4.170 2,838,200 +0.29(+7.47%)
Sep 06, 2018 3.960 4.000 3.770 3.880 146,570 -0.02(-0.51%)
Sep 05, 2018 3.900 4.000 3.790 3.900 240,228 +0.02(+0.52%)
Sep 04, 2018 3.930 3.930 3.810 3.880 148,994 +0.03(+0.78%)
Aug 31, 2018 3.850 3.850 3.850 0 +0.02(+0.52%)
Aug 30, 2018 4.020 4.100 3.800 3.830 339,587 -0.23(-5.67%)
Aug 29, 2018 4.120 4.140 4.000 4.060 331,839 -0.06(-1.46%)
Aug 28, 2018 4.030 4.200 3.860 4.120 606,149 +0.12(+3.00%)
Aug 27, 2018 3.990 4.050 3.650 4.000 606,464 +0.02(+0.50%)
Aug 24, 2018 3.860 4.070 3.800 3.980 720,100 +0.13(+3.38%)
Aug 23, 2018 3.960 3.960 3.630 3.850 755,623 -0.08(-2.04%)
Aug 22, 2018 3.940 4.110 3.750 3.930 868,926 -0.02(-0.51%)
Aug 21, 2018 3.450 4.120 3.430 3.950 4,084,661 +0.63(+18.98%)
Aug 20, 2018 3.140 3.380 3.110 3.320 396,184 +0.14(+4.40%)
Aug 17, 2018 3.200 3.200 2.980 3.180 403,200 +0.04(+1.27%)
Aug 16, 2018 2.920 3.290 2.920 3.140 904,992 +0.30(+10.56%)
Aug 15, 2018 3.050 3.050 2.750 2.840 525,655 -0.26(-8.39%)
Aug 14, 2018 3.230 3.240 3.060 3.100 383,884 -0.11(-3.43%)
Aug 13, 2018 3.410 3.410 3.130 3.210 504,895 -0.17(-5.03%)
Aug 10, 2018 3.500 3.530 3.300 3.380 520,000 -0.07(-2.03%)
Aug 09, 2018 3.580 3.870 3.380 3.450 1,441,949 -0.76(-18.05%)
Aug 08, 2018 4.020 4.420 3.900 4.210 1,711,536 +0.28(+7.12%)
Aug 07, 2018 3.750 4.110 3.720 3.930 727,421 +0.22(+5.93%)
Aug 06, 2018 3.760 3.840 3.630 3.710 191,419 -0.07(-1.85%)
Aug 03, 2018 3.750 3.850 3.710 3.780 103,100 +0.00(+0.00%)
Aug 02, 2018 3.720 3.790 3.690 3.780 151,184 +0.01(+0.27%)
Aug 01, 2018 3.780 3.850 3.700 3.770 203,370 -0.12(-3.08%)
Jul 31, 2018 3.760 3.950 3.680 3.890 265,547 +0.15(+4.01%)
Jul 30, 2018 3.730 3.840 3.680 3.740 239,253 +0.06(+1.63%)
Jul 27, 2018 3.810 3.921 3.610 3.680 423,077 -0.16(-4.17%)
Jul 26, 2018 4.020 3.800 3.840 660,821 -0.07(-1.79%)
Jul 25, 2018 3.950 4.020 3.880 3.910 248,509 -0.04(-1.01%)
Jul 24, 2018 4.020 4.040 3.900 3.950 383,299 -0.11(-2.71%)
Jul 23, 2018 4.100 4.100 3.900 4.060 262,840 -0.05(-1.22%)
Jul 20, 2018 4.060 4.168 3.970 4.110 496,150 +0.01(+0.24%)
Jul 19, 2018 4.240 4.240 4.050 4.100 332,764 -0.05(-1.20%)
Jul 18, 2018 4.150 4.320 4.091 4.150 516,181 -0.02(-0.48%)
Jul 17, 2018 4.260 4.309 4.140 4.170 646,247 -0.18(-4.14%)
Jul 16, 2018 4.310 4.479 4.180 4.350 597,947 +0.07(+1.64%)
Jul 13, 2018 4.430 4.615 4.210 4.280 522,284 -0.19(-4.25%)
Jul 12, 2018 4.770 4.340 4.470 1,136,443 -0.13(-2.83%)
Jul 11, 2018 4.140 4.628 4.070 4.600 858,451 +0.34(+7.98%)
Jul 10, 2018 4.480 4.680 4.200 4.260 1,537,461 -0.46(-9.75%)
Jul 09, 2018 4.000 4.830 3.960 4.720 4,149,906 +0.74(+18.59%)
Jul 06, 2018 4.090 4.114 3.960 3.980 774,602 -0.08(-1.97%)
Jul 05, 2018 4.180 3.909 4.060 1,697,705 -0.11(-2.64%)
Jul 03, 2018 4.170 4.170 4.170 0 +0.23(+5.84%)
Jul 02, 2018 3.960 4.300 3.630 3.940 3,286,798 +0.14(+3.68%)
Jun 29, 2018 3.800 3.800 9,584,565 -2.61(-40.72%)
Jun 28, 2018 7.300 7.450 6.310 6.410 2,408,026 -1.16(-15.32%)
Jun 27, 2018 8.100 8.450 7.420 7.570 1,729,791 -0.08(-1.05%)
Jun 26, 2018 8.530 8.556 6.900 7.650 6,846,529 -2.33(-23.35%)
Jun 25, 2018 8.070 10.73 8.001 9.980 5,077,657 +1.55(+18.39%)
Jun 22, 2018 9.300 10.95 8.160 8.430 5,874,566 +0.40(+4.98%)
Jun 21, 2018 11.00 11.12 7.710 8.030 8,638,508 -4.50(-35.91%)
Jun 20, 2018 18.75 18.75 12.10 12.53 4,002,822 -6.97(-35.74%)
Jun 19, 2018 24.74 16.17 19.50 17,105,324 +6.80(+53.54%)
Jun 18, 2018 5.190 21.00 4.420 12.70 30,305,708 +9.19(+261.82%)
Jun 15, 2018 3.710 3.500 3.510 94,306 -0.20(-5.39%)
Jun 14, 2018 4.020 4.049 3.650 3.710 86,000 -0.33(-8.17%)
Jun 13, 2018 4.220 4.230 4.000 4.040 81,238 -0.21(-4.94%)
Jun 12, 2018 4.240 4.420 4.030 4.250 164,260 -0.02(-0.47%)
Jun 11, 2018 3.500 4.740 3.447 4.270 864,971 +0.84(+24.49%)
Jun 08, 2018 3.650 3.650 3.230 3.430 106,146 -0.05(-1.44%)
Jun 07, 2018 3.610 3.610 3.400 3.480 123,071 -0.05(-1.42%)
Jun 06, 2018 4.000 5.500 3.390 3.530 2,140,910 -0.52(-12.84%)
Jun 05, 2018 4.000 4.460 3.950 4.050 123,813 -0.03(-0.82%)
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.