Gevo Inc (NQ: GEVO )

5.850 USD -0.020 (-0.34%)
Streaming Delayed Price Updated: 7:02 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 6.110 6.280 5.710 5.870 14,593,611 -0.34(-5.48%)
Apr 19, 2021 5.890 6.480 5.850 6.210 15,608,165 -0.12(-1.90%)
Apr 16, 2021 6.250 6.680 6.160 6.330 12,087,100 -0.04(-0.63%)
Apr 15, 2021 7.330 7.330 6.230 6.370 17,863,620 -0.87(-12.02%)
Apr 14, 2021 7.200 7.650 7.130 7.240 9,842,320 -0.02(-0.28%)
Apr 13, 2021 7.420 7.580 6.520 7.260 12,871,605 -0.05(-0.68%)
Apr 12, 2021 8.140 8.140 7.310 7.310 12,709,160 -0.89(-10.85%)
Apr 09, 2021 8.435 8.495 8.130 8.200 7,799,500 -0.43(-4.98%)
Apr 08, 2021 8.300 8.860 8.190 8.630 10,945,185 +0.10(+1.17%)
Apr 07, 2021 8.860 8.980 8.460 8.530 8,831,116 -0.40(-4.48%)
Apr 06, 2021 8.970 9.120 8.750 8.930 7,691,547 -0.03(-0.33%)
Apr 05, 2021 10.00 10.03 8.950 8.960 12,344,852 -1.01(-10.13%)
Apr 01, 2021 10.07 10.18 9.570 9.970 16,183,900 +0.16(+1.63%)
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 20,483,297 +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 18,349,604 -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 17,349,891 +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 29,466,407 +1.45(+19.89%)
Mar 08, 2021 7.420 8.280 6.880 7.290 28,940,603 +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 39,546,178 -1.23(-14.91%)
Mar 03, 2021 9.020 9.340 8.070 8.250 23,158,847 -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 25,232,471 -0.54(-4.80%)
Feb 22, 2021 12.60 12.99 11.03 11.25 19,382,091 -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 21,848,229 -0.30(-2.08%)
Feb 10, 2021 13.87 15.24 13.53 14.44 34,144,378 +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 30,716,453 +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%)
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.