Gevo Inc (NQ: GEVO )

5.900 USD +1.140 (+23.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 5.310 6.110 5.190 5.900 35,338,783 +1.14(+23.95%)
May 13, 2021 5.160 5.355 4.580 4.760 13,648,610 -0.26(-5.18%)
May 12, 2021 5.410 5.680 5.000 5.020 11,828,186 -0.59(-10.52%)
May 11, 2021 4.840 5.640 4.660 5.610 14,101,624 +0.26(+4.86%)
May 10, 2021 5.850 5.900 5.325 5.350 11,546,308 -0.49(-8.39%)
May 07, 2021 5.900 6.130 5.765 5.840 8,491,890 +0.01(+0.17%)
May 06, 2021 6.120 6.290 5.590 5.830 13,869,071 -0.50(-7.90%)
May 05, 2021 6.520 6.650 6.180 6.330 9,069,671 -0.18(-2.76%)
May 04, 2021 6.520 6.630 6.100 6.510 9,728,566 -0.22(-3.27%)
May 03, 2021 6.850 7.080 6.630 6.730 8,858,844 -0.05(-0.74%)
Apr 30, 2021 6.960 7.260 6.730 6.780 9,154,300 -0.19(-2.73%)
Apr 29, 2021 7.370 7.410 6.820 6.970 8,575,280 -0.30(-4.13%)
Apr 28, 2021 6.950 7.370 6.760 7.270 8,289,362 +0.18(+2.54%)
Apr 27, 2021 7.300 7.430 6.850 7.090 12,310,802 -0.11(-1.53%)
Apr 26, 2021 6.900 7.280 6.530 7.200 14,555,448 +0.56(+8.43%)
Apr 23, 2021 6.100 6.755 5.940 6.640 15,064,800 +0.56(+9.21%)
Apr 22, 2021 6.750 7.100 5.980 6.080 18,315,288 -0.21(-3.34%)
Apr 21, 2021 5.750 6.440 5.560 6.290 13,141,610 +0.42(+7.16%)
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 18,349,703 -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 17,350,387 +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 28,940,621 +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%)
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.