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

Gevo Inc (NQ: GEVO )

1.590 -0.310 (-16.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.990 2.040 1.980 2.010 126,800 +0.04(+2.03%)
Jan 30, 2020 2.030 2.030 1.970 1.970 113,688 -0.07(-3.67%)
Jan 29, 2020 2.040 2.070 1.990 2.045 179,362 -0.00(-0.24%)
Jan 28, 2020 2.090 2.090 2.020 2.050 76,447 +0.00(+0.00%)
Jan 27, 2020 2.110 2.110 2.010 2.050 194,156 -0.07(-3.30%)
Jan 24, 2020 2.150 2.180 2.110 2.120 106,600 -0.03(-1.40%)
Jan 23, 2020 2.160 2.170 2.100 2.150 144,759 -0.01(-0.46%)
Jan 22, 2020 2.140 2.230 2.130 2.160 225,125 +0.01(+0.47%)
Jan 21, 2020 2.220 2.220 2.100 2.150 296,556 -0.04(-1.83%)
Jan 17, 2020 2.300 2.300 2.180 2.190 340,400 -0.07(-3.10%)
Jan 16, 2020 2.240 2.320 2.220 2.260 433,456 +0.07(+3.20%)
Jan 15, 2020 2.330 2.340 2.180 2.190 1,164,934 -0.08(-3.52%)
Jan 14, 2020 2.260 2.330 2.180 2.270 362,792 +0.03(+1.34%)
Jan 13, 2020 2.290 2.290 2.220 2.240 84,217 -0.03(-1.32%)
Jan 10, 2020 2.220 2.330 2.220 2.270 88,300 +0.05(+2.25%)
Jan 09, 2020 2.300 2.340 2.220 2.220 141,170 -0.07(-3.06%)
Jan 08, 2020 2.320 2.340 2.250 2.290 109,291 -0.05(-2.14%)
Jan 07, 2020 2.360 2.385 2.300 2.340 106,734 -0.01(-0.43%)
Jan 06, 2020 2.330 2.410 2.310 2.350 107,571 -0.06(-2.49%)
Jan 03, 2020 2.460 2.473 2.370 2.410 118,900 +0.01(+0.42%)
Jan 02, 2020 2.370 2.470 2.340 2.400 212,086 +0.09(+3.90%)
Dec 31, 2019 2.320 2.350 2.270 2.310 144,900 -0.01(-0.43%)
Dec 30, 2019 2.420 2.510 2.310 2.320 241,492 -0.13(-5.31%)
Dec 27, 2019 2.510 2.556 2.450 2.450 117,700 +0.00(+0.00%)
Dec 26, 2019 2.570 2.650 2.450 2.450 97,392 -0.11(-4.30%)
Dec 24, 2019 2.630 2.630 2.510 2.560 81,100 -0.07(-2.66%)
Dec 23, 2019 2.660 2.690 2.610 2.630 118,869 -0.02(-0.75%)
Dec 20, 2019 2.650 2.660 2.567 2.650 183,700 +0.09(+3.52%)
Dec 19, 2019 2.700 2.720 2.560 2.560 337,778 -0.08(-3.03%)
Dec 18, 2019 2.540 2.910 2.460 2.640 633,319 +0.19(+7.76%)
Dec 17, 2019 2.450 2.580 2.360 2.450 1,396,224 +0.15(+6.52%)
Dec 16, 2019 2.300 2.410 2.300 2.300 65,331 +0.00(+0.00%)
Dec 13, 2019 2.390 2.390 2.270 2.300 43,400 -0.09(-3.77%)
Dec 12, 2019 2.300 2.420 2.280 2.390 89,133 +0.05(+2.14%)
Dec 11, 2019 2.240 2.350 2.200 2.340 106,160 +0.12(+5.41%)
Dec 10, 2019 2.190 2.270 2.140 2.220 54,299 +0.00(+0.00%)
Dec 09, 2019 2.350 2.350 2.210 2.220 121,277 -0.10(-4.31%)
Dec 06, 2019 2.360 2.420 2.320 2.320 120,800 -0.04(-1.69%)
Dec 05, 2019 2.370 2.400 2.310 2.360 82,801 -0.01(-0.42%)
Dec 04, 2019 2.360 2.400 2.360 2.370 56,581 +0.00(+0.00%)
Dec 03, 2019 2.300 2.450 2.280 2.370 127,667 +0.00(+0.00%)
Dec 02, 2019 2.500 2.530 2.310 2.370 256,156 +0.08(+3.49%)
Nov 29, 2019 2.350 2.377 2.290 2.290 57,800 -0.06(-2.55%)
Nov 27, 2019 2.330 2.389 2.300 2.350 63,800 +0.00(+0.00%)
Nov 26, 2019 2.400 2.500 2.330 2.350 91,298 -0.03(-1.26%)
Nov 25, 2019 2.320 2.450 2.300 2.380 152,431 +0.08(+3.70%)
Nov 22, 2019 2.300 2.368 2.270 2.295 37,000 -0.00(-0.22%)
Nov 21, 2019 2.270 2.320 2.260 2.300 52,386 +0.04(+1.77%)
Nov 20, 2019 2.360 2.440 2.260 2.260 60,928 -0.12(-5.04%)
Nov 19, 2019 2.410 2.420 2.250 2.380 73,870 +0.04(+1.93%)
Nov 18, 2019 2.450 2.520 2.280 2.335 217,223 -0.16(-6.22%)
Nov 15, 2019 2.600 2.613 2.460 2.490 60,000 -0.07(-2.73%)
Nov 14, 2019 2.480 2.620 2.430 2.560 169,552 +0.13(+5.35%)
Nov 13, 2019 2.470 2.509 2.400 2.430 136,716 -0.12(-4.71%)
Nov 12, 2019 2.540 2.570 2.500 2.550 100,899 +0.03(+1.19%)
Nov 11, 2019 2.540 2.557 2.500 2.520 48,496 -0.02(-0.79%)
Nov 08, 2019 2.640 2.640 2.520 2.540 50,400 -0.04(-1.55%)
Nov 07, 2019 2.600 2.627 2.510 2.580 80,143 +0.02(+0.78%)
Nov 06, 2019 2.650 2.690 2.560 2.560 132,113 -0.12(-4.48%)
Nov 05, 2019 2.610 2.790 2.410 2.680 964,797 +0.29(+12.13%)
Nov 04, 2019 2.360 2.440 2.330 2.390 123,765 +0.01(+0.42%)
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.