Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gevo Inc (NQ: GEVO )

2.330 -0.220 (-8.63%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
May 28, 2021 7.990 8.050 7.480 7.560 9,480,322 -0.37(-4.67%)
May 27, 2021 7.600 7.930 7.300 7.930 12,865,696 +0.37(+4.89%)
May 26, 2021 6.960 7.665 6.940 7.560 11,116,274 +0.63(+9.09%)
May 25, 2021 6.880 7.240 6.855 6.930 11,683,226 +0.03(+0.43%)
May 24, 2021 6.900 7.040 6.630 6.900 6,831,079 +0.03(+0.44%)
May 21, 2021 6.840 7.210 6.660 6.870 10,785,464 +0.09(+1.33%)
May 20, 2021 6.740 6.950 6.460 6.780 11,645,744 +0.09(+1.35%)
May 19, 2021 6.420 6.700 6.265 6.690 14,328,738 -0.17(-2.48%)
May 18, 2021 7.110 7.120 6.370 6.860 21,521,074 +0.07(+0.96%)
May 17, 2021 5.940 6.840 5.770 6.795 22,981,812 +0.89(+15.17%)
May 14, 2021 5.310 6.110 5.190 5.900 35,338,784 +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 20,483,296 +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 18,349,704 -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 17,349,900 +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 29,466,408 +1.45(+19.89%)
Mar 08, 2021 7.420 8.280 6.880 7.290 28,940,620 +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 39,546,176 -1.23(-14.91%)
Mar 03, 2021 9.020 9.340 8.070 8.250 23,158,848 -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.