Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gevo Inc
(NQ:
GEVO
)
1.800
-0.040 (-2.17%)
Streaming Delayed Price
Updated: 9:47 AM EDT, Oct 8, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 07, 2024
1.670
1.920
1.660
1.840
10,938,050
+0.16(+9.52%)
Oct 04, 2024
1.650
1.700
1.600
1.680
3,209,394
+0.05(+3.07%)
Oct 03, 2024
1.550
1.650
1.500
1.630
3,850,264
+0.10(+6.54%)
Oct 02, 2024
1.490
1.590
1.460
1.530
3,724,211
+0.02(+1.32%)
Oct 01, 2024
1.650
1.660
1.492
1.510
4,394,081
-0.12(-7.36%)
Sep 30, 2024
1.780
1.840
1.580
1.630
7,207,225
-0.08(-4.68%)
Sep 27, 2024
1.500
1.730
1.480
1.710
10,938,360
+0.25(+17.12%)
Sep 26, 2024
1.440
1.500
1.360
1.460
6,080,548
+0.08(+5.80%)
Sep 25, 2024
1.410
1.420
1.360
1.380
2,873,467
-0.04(-2.82%)
Sep 24, 2024
1.470
1.580
1.400
1.420
5,217,156
-0.05(-3.40%)
Sep 23, 2024
1.370
1.510
1.330
1.470
5,717,877
+0.13(+9.70%)
Sep 20, 2024
1.360
1.430
1.280
1.340
4,686,145
-0.01(-0.74%)
Sep 19, 2024
1.610
1.680
1.280
1.350
15,125,875
-0.15(-10.00%)
Sep 18, 2024
1.520
1.700
1.440
1.500
15,846,290
-0.11(-6.83%)
Sep 17, 2024
1.520
1.830
1.440
1.610
29,928,928
+0.23(+16.67%)
Sep 16, 2024
1.250
1.430
1.210
1.380
20,342,636
+0.21(+17.95%)
Sep 13, 2024
0.9400
1.200
0.9300
1.170
17,698,172
+0.25(+27.17%)
Sep 12, 2024
0.7650
1.000
0.7647
0.9200
15,207,735
+0.18(+24.09%)
Sep 11, 2024
0.6800
0.7682
0.6800
0.7414
1,140,548
+0.05(+6.71%)
Sep 10, 2024
0.7000
0.7090
0.6703
0.6948
1,245,204
-0.01(-1.68%)
Sep 09, 2024
0.7300
0.7380
0.7050
0.7067
890,415
-0.02(-2.74%)
Sep 06, 2024
0.7411
0.7800
0.7200
0.7266
780,249
-0.01(-1.17%)
Sep 05, 2024
0.7300
0.7678
0.7201
0.7352
1,042,196
+0.02(+2.14%)
Sep 04, 2024
0.7300
0.7676
0.7120
0.7198
2,330,321
-0.01(-1.67%)
Sep 03, 2024
0.8000
0.8288
0.7310
0.7320
2,095,340
-0.06(-7.34%)
Aug 30, 2024
0.8300
0.8389
0.7603
0.7900
1,584,278
-0.01(-1.41%)
Aug 29, 2024
0.9000
0.9099
0.7932
0.8013
3,419,806
-0.09(-10.20%)
Aug 28, 2024
0.9200
0.9473
0.8800
0.8923
3,399,542
-0.03(-3.61%)
Aug 27, 2024
0.9100
0.9779
0.8552
0.9257
7,700,548
+0.05(+5.93%)
Aug 26, 2024
0.8300
1.000
0.8000
0.8739
10,109,017
+0.06(+7.06%)
Aug 23, 2024
0.7291
0.8530
0.7291
0.8163
5,021,423
+0.10(+14.10%)
Aug 22, 2024
0.8000
0.8200
0.7100
0.7154
3,418,274
-0.06(-8.06%)
Aug 21, 2024
0.7605
0.7800
0.7348
0.7781
1,605,902
+0.03(+3.75%)
Aug 20, 2024
0.7979
0.8000
0.7243
0.7500
2,028,207
-0.04(-4.69%)
Aug 19, 2024
0.7500
0.7890
0.7213
0.7869
3,640,106
+0.03(+4.24%)
Aug 16, 2024
0.6702
0.7700
0.6619
0.7549
7,143,502
+0.10(+14.90%)
Aug 15, 2024
0.6400
0.6637
0.6302
0.6570
1,096,050
+0.02(+3.63%)
Aug 14, 2024
0.6742
0.6770
0.6260
0.6340
1,648,703
-0.03(-4.42%)
Aug 13, 2024
0.6600
0.6780
0.6312
0.6633
2,338,545
-0.02(-2.46%)
Aug 12, 2024
0.5399
0.6900
0.5399
0.6800
9,612,742
+0.14(+25.90%)
Aug 09, 2024
0.5500
0.5500
0.5157
0.5401
1,252,263
+0.00(+0.02%)
Aug 08, 2024
0.5400
0.5449
0.5116
0.5400
2,089,409
+0.03(+5.22%)
Aug 07, 2024
0.5089
0.5383
0.5050
0.5132
1,320,880
+0.02(+3.05%)
Aug 06, 2024
0.5201
0.5274
0.4952
0.4980
1,841,322
-0.01(-2.35%)
Aug 05, 2024
0.5100
0.5275
0.4801
0.5100
2,237,887
-0.03(-5.56%)
Aug 02, 2024
0.5510
0.5598
0.5351
0.5400
2,116,197
-0.03(-5.26%)
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
.