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

Gevo Inc (NQ: GEVO )

1.595 +0.005 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 1.620 1.680 1.575 1.595 2,902,064 +0.00(+0.31%)
Nov 26, 2024 1.730 1.730 1.540 1.590 3,883,042 -0.13(-7.56%)
Nov 25, 2024 1.659 1.750 1.600 1.720 7,108,575 +0.13(+8.18%)
Nov 22, 2024 1.390 1.590 1.390 1.590 5,071,920 +0.20(+14.39%)
Nov 21, 2024 1.360 1.420 1.320 1.390 3,834,394 +0.01(+0.72%)
Nov 20, 2024 1.420 1.450 1.300 1.380 4,818,861 -0.05(-3.50%)
Nov 19, 2024 1.420 1.470 1.390 1.430 3,086,978 -0.01(-0.69%)
Nov 18, 2024 1.420 1.530 1.410 1.440 3,644,520 +0.01(+0.70%)
Nov 15, 2024 1.490 1.535 1.400 1.430 3,862,364 -0.06(-4.03%)
Nov 14, 2024 1.440 1.545 1.440 1.490 5,015,754 +0.07(+4.93%)
Nov 13, 2024 1.600 1.640 1.410 1.420 7,788,793 -0.22(-13.41%)
Nov 12, 2024 1.590 1.718 1.561 1.640 6,342,448 +0.05(+3.14%)
Nov 11, 2024 1.540 1.590 1.431 1.590 7,277,043 +0.00(+0.00%)
Nov 08, 2024 1.600 1.650 1.410 1.590 14,171,139 -0.31(-16.32%)
Nov 07, 2024 1.740 1.970 1.730 1.900 12,277,655 +0.18(+10.47%)
Nov 06, 2024 1.950 2.050 1.670 1.720 17,817,916 -0.63(-26.81%)
Nov 05, 2024 2.350 2.380 2.290 2.350 3,743,925 -0.02(-0.84%)
Nov 04, 2024 2.200 2.460 2.170 2.370 9,175,141 +0.13(+5.80%)
Nov 01, 2024 2.365 2.435 2.210 2.240 7,244,769 -0.09(-3.86%)
Oct 31, 2024 2.540 2.595 2.300 2.330 12,526,674 -0.22(-8.63%)
Oct 30, 2024 2.650 2.790 2.530 2.550 6,257,377 -0.15(-5.56%)
Oct 29, 2024 2.920 2.930 2.600 2.700 9,468,224 -0.22(-7.53%)
Oct 28, 2024 3.010 3.075 2.910 2.920 5,650,517 -0.04(-1.35%)
Oct 25, 2024 2.840 3.050 2.790 2.960 7,505,055 +0.11(+4.04%)
Oct 24, 2024 2.880 3.030 2.750 2.845 5,615,904 -0.06(-2.23%)
Oct 23, 2024 2.980 3.045 2.700 2.910 10,934,957 -0.10(-3.32%)
Oct 22, 2024 3.230 3.390 2.960 3.010 13,896,915 -0.28(-8.51%)
Oct 21, 2024 3.110 3.380 3.060 3.290 19,401,730 +0.16(+5.11%)
Oct 18, 2024 2.510 3.150 2.480 3.130 22,604,422 +0.48(+18.11%)
Oct 17, 2024 3.080 3.100 2.420 2.650 51,199,684 +0.40(+17.78%)
Oct 16, 2024 2.080 2.280 2.040 2.250 13,435,259 +0.17(+8.17%)
Oct 15, 2024 1.980 2.110 1.920 2.080 5,140,549 +0.08(+4.00%)
Oct 14, 2024 2.110 2.110 1.950 2.000 5,415,902 -0.06(-2.91%)
Oct 11, 2024 1.890 2.100 1.830 2.060 6,455,181 +0.15(+7.85%)
Oct 10, 2024 2.000 2.040 1.850 1.910 6,950,864 -0.06(-3.05%)
Oct 09, 2024 1.770 1.998 1.740 1.970 8,209,972 +0.18(+10.06%)
Oct 08, 2024 1.830 1.910 1.730 1.790 4,926,402 -0.05(-2.72%)
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%)
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.