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 (%)
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%)
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.