Gevo Inc (NQ: GEVO )

0.7508 +0.0208 (+2.85%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.190 6.280 5.990 6.090 3,272,177 -0.16(-2.56%)
Jul 29, 2021 6.400 6.400 6.090 6.250 3,405,608 -0.01(-0.16%)
Jul 28, 2021 5.860 6.390 5.860 6.260 6,902,747 +0.47(+8.12%)
Jul 27, 2021 6.030 6.070 5.570 5.790 5,393,923 -0.23(-3.82%)
Jul 26, 2021 5.870 6.320 5.850 6.020 5,307,204 +0.17(+2.91%)
Jul 23, 2021 6.190 6.190 5.830 5.850 4,133,000 -0.26(-4.26%)
Jul 22, 2021 6.490 6.550 6.100 6.110 5,362,797 -0.40(-6.14%)
Jul 21, 2021 6.210 6.635 6.210 6.510 6,958,144 +0.38(+6.20%)
Jul 20, 2021 5.640 6.270 5.500 6.130 8,323,569 +0.47(+8.30%)
Jul 19, 2021 5.350 5.800 5.260 5.660 6,453,829 +0.00(+0.00%)
Jul 16, 2021 6.070 6.090 5.600 5.660 5,577,622 -0.33(-5.51%)
Jul 15, 2021 5.920 6.300 5.810 5.990 5,675,124 +0.06(+1.01%)
Jul 14, 2021 6.310 6.410 5.880 5.930 7,348,630 -0.32(-5.12%)
Jul 13, 2021 6.600 6.600 6.250 6.250 4,461,977 -0.40(-6.02%)
Jul 12, 2021 6.730 6.840 6.490 6.650 3,775,729 -0.12(-1.77%)
Jul 09, 2021 6.800 6.800 6.460 6.770 5,035,660 +0.04(+0.59%)
Jul 08, 2021 6.130 6.780 6.130 6.730 7,784,038 +0.23(+3.54%)
Jul 07, 2021 6.800 6.890 6.410 6.500 6,089,138 -0.35(-5.11%)
Jul 06, 2021 6.900 7.020 6.600 6.850 5,775,214 -0.06(-0.87%)
Jul 02, 2021 7.370 7.390 6.870 6.910 7,088,488 -0.48(-6.50%)
Jul 01, 2021 7.380 7.540 7.210 7.390 5,569,116 +0.12(+1.65%)
Jun 30, 2021 7.440 7.470 7.130 7.270 8,785,558 -0.17(-2.28%)
Jun 29, 2021 7.900 8.190 7.410 7.440 8,158,020 -0.37(-4.74%)
Jun 28, 2021 8.220 8.460 7.750 7.810 9,216,970 -0.34(-4.17%)
Jun 25, 2021 8.060 8.260 7.880 8.150 32,848,056 +0.13(+1.62%)
Jun 24, 2021 8.270 8.350 8.010 8.020 5,340,652 -0.20(-2.43%)
Jun 23, 2021 8.090 8.310 7.930 8.220 6,500,742 +0.14(+1.73%)
Jun 22, 2021 7.930 8.270 7.600 8.080 8,983,045 +0.17(+2.15%)
Jun 21, 2021 7.810 7.910 7.520 7.910 6,391,182 +0.15(+1.93%)
Jun 18, 2021 7.890 8.081 7.450 7.760 11,036,337 -0.15(-1.90%)
Jun 17, 2021 7.960 8.360 7.870 7.910 7,303,710 -0.15(-1.86%)
Jun 16, 2021 7.760 8.220 7.680 8.060 6,287,515 +0.16(+2.03%)
Jun 15, 2021 8.360 8.390 7.810 7.900 6,864,467 -0.41(-4.93%)
Jun 14, 2021 8.420 8.780 8.270 8.310 6,891,676 -0.05(-0.60%)
Jun 11, 2021 8.290 8.410 8.150 8.360 4,614,763 +0.17(+2.08%)
Jun 10, 2021 8.640 8.780 8.160 8.190 8,243,516 -0.58(-6.61%)
Jun 09, 2021 9.520 9.640 8.710 8.770 12,342,592 -0.22(-2.45%)
Jun 08, 2021 9.010 9.250 8.560 8.990 13,669,041 +0.08(+0.90%)
Jun 07, 2021 7.690 9.150 7.615 8.910 19,820,028 +1.27(+16.62%)
Jun 04, 2021 7.780 7.990 7.620 7.640 6,013,058 -0.04(-0.52%)
Jun 03, 2021 7.910 8.190 7.663 7.680 9,226,338 -0.40(-4.95%)
Jun 02, 2021 8.160 8.230 7.820 8.080 9,202,742 -0.05(-0.62%)
Jun 01, 2021 7.630 8.180 7.580 8.130 9,777,467 +0.57(+7.54%)
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%)
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.