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

Gevo Inc (NQ: GEVO )

0.6023 -0.0137 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 29, 2021 11.05 11.40 9.820 10.16 27,738,400 -0.93(-8.39%)
Jan 28, 2021 12.24 12.25 10.18 11.09 32,850,310 -0.64(-5.46%)
Jan 27, 2021 11.28 14.25 11.03 11.73 48,340,284 -0.94(-7.42%)
Jan 26, 2021 13.03 13.62 12.23 12.67 38,722,312 -0.57(-4.31%)
Jan 25, 2021 12.59 14.50 10.51 13.24 97,444,312 +2.73(+25.98%)
Jan 22, 2021 9.170 10.83 9.100 10.51 66,448,300 +1.21(+13.01%)
Jan 21, 2021 9.460 9.800 8.800 9.300 62,522,432 +0.63(+7.27%)
Jan 20, 2021 8.700 9.400 8.260 8.670 139,062,624 -2.36(-21.40%)
Jan 19, 2021 8.860 11.68 8.500 11.03 149,309,200 +4.63(+72.34%)
Jan 15, 2021 6.570 6.760 6.050 6.400 19,173,600 -0.40(-5.88%)
Jan 14, 2021 7.240 7.260 6.650 6.800 28,022,968 -0.19(-2.72%)
Jan 13, 2021 6.920 7.620 6.460 6.990 66,451,724 +0.93(+15.35%)
Jan 12, 2021 5.150 6.140 5.010 6.060 45,696,904 +1.01(+20.00%)
Jan 11, 2021 4.280 5.080 4.240 5.050 38,121,156 +0.65(+14.77%)
Jan 08, 2021 4.640 4.650 4.320 4.400 15,480,500 -0.08(-1.79%)
Jan 07, 2021 4.720 4.900 4.470 4.480 22,114,658 +0.09(+2.05%)
Jan 06, 2021 4.440 4.850 4.250 4.390 26,430,544 +0.08(+1.86%)
Jan 05, 2021 4.190 4.540 4.010 4.310 17,092,884 -0.02(-0.46%)
Jan 04, 2021 4.480 4.510 4.060 4.330 17,903,400 +0.08(+1.88%)
Dec 31, 2020 4.250 4.250 4.250 33,647,656 +0.25(+6.25%)
Dec 30, 2020 3.990 4.450 3.830 4.000 33,647,656 -0.62(-13.42%)
Dec 29, 2020 5.140 5.150 4.010 4.620 64,422,488 -0.20(-4.15%)
Dec 28, 2020 4.390 4.950 4.120 4.820 75,336,000 +1.12(+30.27%)
Dec 24, 2020 3.290 4.250 3.160 3.700 108,231,400 +0.79(+27.15%)
Dec 23, 2020 2.920 3.040 2.860 2.910 16,342,216 +0.04(+1.39%)
Dec 22, 2020 2.990 3.120 2.600 2.870 35,133,448 -0.09(-3.04%)
Dec 21, 2020 2.530 3.060 2.480 2.960 61,976,960 +0.57(+23.85%)
Dec 18, 2020 2.310 2.410 2.220 2.390 18,605,600 +0.06(+2.58%)
Dec 17, 2020 2.240 2.420 2.220 2.330 23,097,868 +0.16(+7.37%)
Dec 16, 2020 2.000 2.180 1.950 2.170 17,058,504 +0.27(+14.21%)
Dec 15, 2020 2.130 2.240 1.820 1.900 26,859,654 -0.18(-8.65%)
Dec 14, 2020 1.920 2.170 1.800 2.080 21,951,270 +0.28(+15.56%)
Dec 11, 2020 1.720 1.960 1.700 1.800 16,692,600 +0.06(+3.45%)
Dec 10, 2020 1.660 1.800 1.660 1.740 7,797,977 +0.03(+1.75%)
Dec 09, 2020 1.800 1.840 1.650 1.710 8,037,891 -0.12(-6.56%)
Dec 08, 2020 1.680 1.880 1.600 1.830 14,177,569 +0.16(+9.58%)
Dec 07, 2020 1.820 1.830 1.660 1.670 10,293,355 -0.14(-7.73%)
Dec 04, 2020 1.770 1.880 1.740 1.810 9,474,300 +0.02(+1.12%)
Dec 03, 2020 1.890 1.910 1.790 1.790 7,410,334 -0.09(-4.79%)
Dec 02, 2020 1.800 1.900 1.600 1.880 16,045,241 -0.01(-0.53%)
Dec 01, 2020 1.960 1.990 1.820 1.890 16,246,795 -0.11(-5.50%)
Nov 30, 2020 2.200 2.230 1.920 2.000 21,065,496 -0.13(-6.32%)
Nov 27, 2020 2.150 2.160 2.030 2.135 17,186,700 +0.18(+9.49%)
Nov 25, 2020 1.820 2.070 1.790 1.950 31,129,300 -0.15(-7.14%)
Nov 24, 2020 2.440 2.870 1.900 2.100 112,453,512 -0.22(-9.48%)
Nov 23, 2020 1.430 2.150 1.400 2.320 96,555,728 +0.97(+71.85%)
Nov 20, 2020 1.390 1.440 1.280 1.350 42,743,400 +0.07(+5.47%)
Nov 19, 2020 1.120 1.300 1.110 1.280 53,106,100 +0.19(+17.43%)
Nov 18, 2020 1.080 1.090 1.040 1.090 12,712,021 +0.02(+1.87%)
Nov 17, 2020 1.070 1.100 1.040 1.070 11,958,041 +0.04(+3.88%)
Nov 16, 2020 1.010 1.030 0.9900 1.030 7,955,217 +0.03(+3.12%)
Nov 13, 2020 0.9800 1.020 0.9723 0.9988 6,057,500 +0.02(+1.92%)
Nov 12, 2020 1.010 1.020 0.9700 0.9800 14,536,612 -0.04(-3.92%)
Nov 11, 2020 1.010 1.060 0.9800 1.020 11,621,119 -0.04(-3.77%)
Nov 10, 2020 1.050 1.090 1.020 1.060 10,291,079 +0.00(+0.00%)
Nov 09, 2020 1.140 1.160 1.060 1.060 13,919,366 -0.01(-0.93%)
Nov 06, 2020 1.100 1.110 1.050 1.070 10,578,400 +0.01(+0.94%)
Nov 05, 2020 1.010 1.100 1.000 1.060 17,221,816 +0.06(+6.00%)
Nov 04, 2020 1.020 1.030 0.9900 1.000 6,591,301 -0.04(-3.85%)
Nov 03, 2020 1.000 1.050 0.9900 1.040 10,533,759 +0.06(+6.12%)
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.