Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gevo Inc
(NQ:
GEVO
)
0.7000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
May 29, 2024
0.6830
0.7230
0.6715
0.7000
3,122,880
-0.00(-0.16%)
May 28, 2024
0.7000
0.7259
0.6850
0.7011
3,451,461
+0.01(+1.55%)
May 24, 2024
0.6900
0.7070
0.6750
0.6904
1,909,261
+0.02(+3.23%)
May 23, 2024
0.7100
0.7100
0.6661
0.6688
2,425,455
-0.04(-5.80%)
May 22, 2024
0.6927
0.7299
0.6800
0.7100
1,927,381
+0.02(+2.82%)
May 21, 2024
0.6900
0.7100
0.6812
0.6905
2,057,660
-0.01(-1.85%)
May 20, 2024
0.6996
0.7060
0.6801
0.7035
1,663,479
+0.00(+0.06%)
May 17, 2024
0.7190
0.7400
0.7000
0.7031
1,539,618
-0.00(-0.27%)
May 16, 2024
0.7073
0.7180
0.6902
0.7050
1,602,215
-0.01(-1.01%)
May 15, 2024
0.7384
0.7446
0.6902
0.7122
2,785,716
-0.02(-2.29%)
May 14, 2024
0.7300
0.7850
0.7140
0.7289
3,512,151
+0.01(+0.72%)
May 13, 2024
0.7200
0.7600
0.7104
0.7237
2,020,526
+0.01(+1.12%)
May 10, 2024
0.7800
0.7800
0.7010
0.7157
2,260,315
-0.04(-5.36%)
May 09, 2024
0.7482
0.7850
0.7280
0.7562
4,002,060
+0.01(+1.39%)
May 08, 2024
0.7115
0.7585
0.6910
0.7458
3,718,607
+0.01(+1.35%)
May 07, 2024
0.6993
0.7619
0.6993
0.7359
9,187,439
+0.04(+5.35%)
May 06, 2024
0.6608
0.7000
0.6608
0.6985
4,749,663
+0.04(+5.90%)
May 03, 2024
0.6620
0.6936
0.6304
0.6596
4,142,297
-0.00(-0.18%)
May 02, 2024
0.7000
0.7100
0.6300
0.6608
4,970,933
-0.03(-4.85%)
May 01, 2024
0.6700
0.7199
0.6500
0.6945
3,293,243
+0.04(+5.42%)
Apr 30, 2024
0.7019
0.7092
0.6515
0.6588
2,614,968
-0.05(-7.52%)
Apr 29, 2024
0.6474
0.7200
0.6407
0.7124
4,598,244
+0.07(+10.04%)
Apr 26, 2024
0.6100
0.6500
0.6014
0.6474
3,130,377
+0.05(+8.51%)
Apr 25, 2024
0.6615
0.6650
0.5683
0.5966
7,581,230
-0.07(-10.16%)
Apr 24, 2024
0.7010
0.7149
0.6641
0.6641
2,766,366
-0.05(-6.46%)
Apr 23, 2024
0.7000
0.7300
0.6703
0.7100
2,161,798
+0.01(+1.31%)
Apr 22, 2024
0.6690
0.7387
0.6400
0.7008
9,024,633
+0.04(+5.64%)
Apr 19, 2024
0.6000
0.7056
0.5912
0.6634
14,346,034
+0.06(+10.14%)
Apr 18, 2024
0.6169
0.6199
0.6023
0.6023
2,084,676
-0.01(-2.22%)
Apr 17, 2024
0.6100
0.6300
0.6024
0.6160
1,858,872
+0.01(+2.38%)
Apr 16, 2024
0.6195
0.6298
0.5990
0.6017
4,319,866
-0.01(-2.40%)
Apr 15, 2024
0.6300
0.6449
0.6005
0.6165
4,493,331
-0.01(-2.14%)
Apr 12, 2024
0.6600
0.6700
0.6204
0.6300
4,074,446
-0.02(-3.74%)
Apr 11, 2024
0.7051
0.7140
0.6502
0.6545
4,805,625
-0.05(-7.18%)
Apr 10, 2024
0.7300
0.7290
0.6710
0.7051
4,613,916
-0.04(-5.43%)
Apr 09, 2024
0.7600
0.7800
0.7051
0.7456
6,376,346
-0.02(-2.66%)
Apr 08, 2024
0.7500
0.7900
0.7500
0.7660
3,276,361
+0.01(+1.96%)
Apr 05, 2024
0.7571
0.7636
0.7264
0.7513
3,580,900
-0.01(-1.83%)
Apr 04, 2024
0.7461
0.7978
0.7310
0.7653
4,327,535
+0.03(+3.63%)
Apr 03, 2024
0.6900
0.7608
0.6802
0.7385
7,077,579
+0.05(+6.69%)
Apr 02, 2024
0.7310
0.7318
0.6900
0.6922
5,497,617
-0.04(-5.09%)
Apr 01, 2024
0.7748
0.7748
0.7258
0.7293
7,237,151
-0.04(-5.13%)
Mar 28, 2024
0.7700
0.7753
0.7338
0.7687
8,356,824
+0.04(+5.37%)
Mar 27, 2024
0.6400
0.7373
0.6201
0.7295
24,847,468
+0.12(+19.98%)
Mar 26, 2024
0.6300
0.6382
0.6010
0.6080
7,463,390
-0.02(-2.80%)
Mar 25, 2024
0.6500
0.6700
0.6222
0.6255
6,738,337
+0.00(+0.77%)
Mar 22, 2024
0.6703
0.6753
0.6200
0.6207
7,325,678
-0.05(-7.62%)
Mar 21, 2024
0.6800
0.7188
0.6512
0.6719
9,063,492
-0.01(-1.81%)
Mar 20, 2024
0.6492
0.6898
0.6413
0.6843
5,448,538
+0.02(+3.68%)
Mar 19, 2024
0.6800
0.6900
0.6527
0.6600
5,019,051
-0.02(-3.49%)
Mar 18, 2024
0.6900
0.7000
0.6601
0.6839
5,463,908
+0.01(+1.88%)
Mar 15, 2024
0.6408
0.6993
0.6408
0.6713
8,354,435
+0.02(+2.30%)
Mar 14, 2024
0.6900
0.6987
0.6201
0.6562
11,711,674
-0.03(-4.32%)
Mar 13, 2024
0.7218
0.7588
0.6800
0.6858
8,209,280
-0.03(-4.76%)
Mar 12, 2024
0.7300
0.7370
0.7180
0.7201
3,684,351
+0.00(+0.00%)
Mar 11, 2024
0.7900
0.8067
0.7101
0.7201
8,227,765
-0.07(-8.85%)
Mar 08, 2024
0.8163
0.8495
0.7900
0.7900
6,909,366
-0.03(-4.00%)
Mar 07, 2024
0.8160
0.8350
0.8031
0.8229
3,383,410
+0.03(+3.42%)
Mar 06, 2024
0.8243
0.8289
0.7915
0.7957
3,226,327
+0.00(+0.34%)
Mar 05, 2024
0.8500
0.8575
0.7812
0.7930
8,567,133
-0.06(-7.50%)
Mar 04, 2024
0.9200
0.9200
0.8550
0.8573
4,931,227
-0.05(-5.93%)
Mar 01, 2024
0.8900
0.9462
0.8701
0.9113
7,559,534
+0.02(+2.21%)
Feb 29, 2024
0.8900
0.9230
0.8808
0.8916
6,707,041
+0.02(+2.87%)
Feb 28, 2024
0.9100
0.9247
0.8667
0.8667
5,337,116
-0.04(-4.17%)
Feb 27, 2024
0.8777
0.9175
0.8751
0.9044
4,006,136
+0.03(+3.79%)
Feb 26, 2024
0.8509
0.9095
0.8500
0.8714
7,681,381
+0.01(+1.33%)
Feb 23, 2024
0.8500
0.8799
0.8244
0.8600
4,204,400
+0.02(+2.04%)
Feb 22, 2024
0.8715
0.8900
0.8302
0.8428
6,512,587
-0.03(-3.88%)
Feb 21, 2024
0.8600
0.9099
0.8600
0.8768
5,755,608
+0.00(+0.32%)
Feb 20, 2024
0.8900
0.8993
0.8622
0.8740
4,191,851
-0.01(-1.24%)
Feb 16, 2024
0.9849
0.9875
0.8836
0.8850
8,762,428
-0.10(-10.14%)
Feb 15, 2024
0.9499
1.010
0.9410
0.9849
6,353,860
+0.03(+3.28%)
Feb 14, 2024
0.9220
0.9550
0.9018
0.9536
7,229,368
+0.06(+6.58%)
Feb 13, 2024
0.9497
0.9649
0.8804
0.8947
10,021,138
-0.08(-8.55%)
Feb 12, 2024
0.9083
1.010
0.9083
0.9784
13,085,163
+0.06(+6.37%)
Feb 09, 2024
0.9000
0.9478
0.8967
0.9198
7,701,006
+0.02(+2.59%)
Feb 08, 2024
0.8600
0.9000
0.8600
0.8966
5,079,453
+0.02(+2.26%)
Feb 07, 2024
0.8846
0.8898
0.8350
0.8768
4,217,785
-0.01(-0.59%)
Feb 06, 2024
0.7900
0.8900
0.7851
0.8820
7,854,078
+0.09(+11.48%)
Feb 05, 2024
0.8650
0.8757
0.7800
0.7912
11,295,705
-0.08(-9.46%)
Feb 02, 2024
0.9253
0.9301
0.8702
0.8739
3,546,588
-0.05(-5.32%)
Feb 01, 2024
0.9485
0.9800
0.9138
0.9230
2,938,396
-0.01(-1.16%)
Jan 31, 2024
0.9550
1.000
0.9325
0.9338
4,133,907
-0.03(-3.03%)
Jan 30, 2024
0.9800
0.9800
0.9434
0.9630
3,063,833
-0.01(-1.46%)
Jan 29, 2024
0.9300
0.9895
0.9050
0.9773
4,500,485
+0.05(+5.26%)
Jan 26, 2024
0.9200
0.9500
0.9151
0.9285
3,105,291
+0.02(+2.61%)
Jan 25, 2024
0.8700
0.9269
0.8670
0.9049
4,077,711
+0.04(+4.22%)
Jan 24, 2024
0.9484
0.9484
0.8667
0.8683
5,745,972
-0.05(-5.31%)
Jan 23, 2024
0.9400
0.9499
0.9047
0.9170
6,303,234
+0.00(+0.09%)
Jan 22, 2024
0.8820
0.9294
0.8649
0.9162
11,888,339
+0.05(+5.31%)
Jan 19, 2024
0.8500
0.8732
0.8202
0.8700
10,019,963
+0.02(+2.35%)
Jan 18, 2024
0.8900
0.9000
0.8053
0.8500
12,847,764
-0.03(-3.42%)
Jan 17, 2024
0.8851
0.9445
0.8401
0.8801
12,987,024
+0.02(+2.33%)
Jan 16, 2024
1.000
1.015
0.8300
0.8601
21,048,690
-0.16(-15.68%)
Jan 12, 2024
1.060
1.080
1.010
1.020
2,453,856
-0.01(-0.97%)
Jan 11, 2024
1.040
1.050
1.000
1.030
3,657,691
-0.01(-0.96%)
Jan 10, 2024
1.070
1.075
1.020
1.040
2,790,936
-0.03(-2.80%)
Jan 09, 2024
1.120
1.120
1.060
1.070
5,699,794
-0.05(-4.46%)
Jan 08, 2024
1.120
1.140
1.090
1.120
3,372,101
+0.02(+1.82%)
Jan 05, 2024
1.140
1.170
1.100
1.100
2,576,891
-0.05(-4.35%)
Jan 04, 2024
1.160
1.160
1.140
1.150
2,036,124
+0.00(+0.00%)
Jan 03, 2024
1.180
1.185
1.140
1.150
4,260,094
-0.02(-1.71%)
Jan 02, 2024
1.160
1.210
1.160
1.170
4,553,563
+0.01(+0.86%)
Dec 29, 2023
1.190
1.210
1.160
1.160
4,284,554
-0.04(-3.33%)
Dec 28, 2023
1.230
1.250
1.190
1.200
4,171,200
-0.03(-2.44%)
Dec 27, 2023
1.260
1.260
1.220
1.230
3,511,203
-0.02(-1.60%)
Dec 26, 2023
1.200
1.250
1.200
1.250
2,143,614
+0.07(+5.93%)
Dec 22, 2023
1.200
1.230
1.170
1.180
3,867,906
-0.02(-1.67%)
Dec 21, 2023
1.190
1.240
1.190
1.200
2,823,706
+0.01(+0.84%)
Dec 20, 2023
1.220
1.260
1.180
1.190
4,787,134
-0.03(-2.46%)
Dec 19, 2023
1.220
1.270
1.210
1.220
3,446,935
+0.00(+0.00%)
Dec 18, 2023
1.260
1.300
1.220
1.220
4,713,980
-0.04(-3.17%)
Dec 15, 2023
1.350
1.350
1.240
1.260
31,745,452
-0.10(-7.35%)
Dec 14, 2023
1.200
1.380
1.190
1.360
16,580,134
+0.15(+12.40%)
Dec 13, 2023
1.090
1.210
1.070
1.210
8,163,460
+0.09(+8.04%)
Dec 12, 2023
1.140
1.140
1.060
1.120
5,505,833
+0.00(+0.00%)
Dec 11, 2023
1.180
1.190
1.110
1.120
6,577,547
-0.08(-6.67%)
Dec 08, 2023
1.150
1.225
1.150
1.200
4,035,437
+0.06(+5.26%)
Dec 07, 2023
1.160
1.180
1.130
1.140
5,221,992
-0.02(-1.72%)
Dec 06, 2023
1.170
1.235
1.160
1.160
3,672,809
-0.01(-0.85%)
Dec 05, 2023
1.220
1.220
1.160
1.170
2,790,025
-0.05(-4.10%)
Dec 04, 2023
1.150
1.240
1.150
1.220
4,220,961
+0.07(+6.09%)
Dec 01, 2023
1.130
1.180
1.112
1.150
2,891,212
+0.02(+1.77%)
Nov 30, 2023
1.130
1.180
1.100
1.130
5,104,608
+0.00(+0.00%)
Nov 29, 2023
1.110
1.190
1.110
1.130
3,466,723
+0.03(+2.73%)
Nov 28, 2023
1.130
1.130
1.070
1.100
2,453,092
+0.01(+0.92%)
Nov 27, 2023
1.170
1.170
1.080
1.090
4,200,326
-0.09(-7.63%)
Nov 24, 2023
1.160
1.200
1.150
1.180
1,129,057
+0.02(+1.72%)
Nov 22, 2023
1.170
1.180
1.130
1.160
3,062,648
+0.01(+0.87%)
Nov 21, 2023
1.210
1.225
1.150
1.150
3,369,707
-0.09(-7.26%)
Nov 20, 2023
1.250
1.270
1.200
1.240
3,342,250
+0.01(+0.81%)
Nov 17, 2023
1.170
1.240
1.140
1.230
4,624,523
+0.07(+6.03%)
Nov 16, 2023
1.230
1.240
1.140
1.160
4,435,982
-0.09(-7.20%)
Nov 15, 2023
1.190
1.270
1.190
1.250
4,628,284
+0.05(+4.17%)
Nov 14, 2023
1.100
1.200
1.100
1.200
4,682,094
+0.12(+11.11%)
Nov 13, 2023
1.100
1.110
1.052
1.080
3,371,218
-0.02(-1.82%)
Nov 10, 2023
1.070
1.120
1.040
1.100
3,437,092
+0.04(+3.77%)
Nov 09, 2023
1.100
1.160
1.050
1.060
4,303,242
-0.04(-3.64%)
Nov 08, 2023
1.140
1.150
1.090
1.100
2,725,165
-0.04(-3.51%)
Nov 07, 2023
1.200
1.205
1.140
1.140
3,253,895
-0.07(-5.79%)
Nov 06, 2023
1.290
1.290
1.170
1.210
4,050,437
-0.06(-4.72%)
Nov 03, 2023
1.230
1.300
1.220
1.270
7,105,552
+0.05(+4.10%)
Nov 02, 2023
1.110
1.220
1.110
1.220
6,479,161
+0.12(+10.91%)
Nov 01, 2023
1.060
1.114
1.030
1.100
4,557,346
+0.03(+2.80%)
Oct 31, 2023
1.040
1.090
1.035
1.070
2,150,593
+0.00(+0.00%)
Oct 30, 2023
1.040
1.090
1.010
1.070
2,620,261
+0.04(+3.88%)
Oct 27, 2023
1.090
1.110
1.020
1.030
2,622,374
-0.06(-5.50%)
Oct 26, 2023
1.050
1.120
1.050
1.090
2,379,741
+0.02(+1.87%)
Oct 25, 2023
1.030
1.090
1.030
1.070
3,233,767
+0.05(+4.90%)
Oct 24, 2023
1.040
1.065
1.010
1.020
5,425,275
+0.01(+0.99%)
Oct 23, 2023
1.040
1.080
1.005
1.010
2,702,640
-0.01(-0.98%)
Oct 20, 2023
1.030
1.045
1.000
1.020
16,865,904
-0.02(-1.92%)
Oct 19, 2023
1.080
1.080
1.020
1.040
3,682,593
-0.06(-5.45%)
Oct 18, 2023
1.160
1.180
1.070
1.100
3,101,970
-0.09(-7.56%)
Oct 17, 2023
1.080
1.210
1.080
1.190
5,471,654
+0.08(+7.21%)
Oct 16, 2023
1.010
1.120
0.9904
1.110
5,258,852
+0.09(+8.82%)
Oct 13, 2023
1.110
1.110
0.9700
1.020
8,024,600
-0.04(-3.77%)
Oct 12, 2023
1.200
1.200
1.050
1.060
4,250,482
-0.14(-11.67%)
Oct 11, 2023
1.180
1.230
1.174
1.200
2,745,025
+0.02(+1.69%)
Oct 10, 2023
1.020
1.200
1.020
1.180
4,477,848
+0.17(+16.83%)
Oct 09, 2023
1.020
1.090
0.9829
1.010
5,027,528
-0.05(-4.72%)
Oct 06, 2023
1.040
1.090
1.030
1.060
2,316,156
+0.01(+0.95%)
Oct 05, 2023
1.070
1.090
1.030
1.050
2,960,545
-0.01(-0.94%)
Oct 04, 2023
1.100
1.110
1.060
1.060
2,555,960
-0.04(-3.64%)
Oct 03, 2023
1.120
1.150
1.080
1.100
3,251,743
+0.00(+0.00%)
Oct 02, 2023
1.180
1.185
1.090
1.100
4,419,600
-0.09(-7.56%)
Sep 29, 2023
1.170
1.190
1.140
1.190
2,928,231
+0.02(+1.71%)
Sep 28, 2023
1.210
1.225
1.150
1.170
4,527,311
-0.05(-4.10%)
Sep 27, 2023
1.210
1.230
1.190
1.220
2,615,848
+0.02(+1.67%)
Sep 26, 2023
1.210
1.260
1.200
1.200
2,249,155
-0.03(-2.44%)
Sep 25, 2023
1.210
1.250
1.220
1.230
1,841,698
+0.02(+1.65%)
Sep 22, 2023
1.230
1.265
1.210
1.210
2,110,732
-0.01(-0.82%)
Sep 21, 2023
1.270
1.290
1.200
1.220
3,682,751
-0.06(-4.69%)
Sep 20, 2023
1.340
1.350
1.280
1.280
2,922,937
-0.04(-3.03%)
Sep 19, 2023
1.340
1.360
1.310
1.320
1,927,629
-0.02(-1.49%)
Sep 18, 2023
1.380
1.390
1.330
1.340
2,172,436
-0.06(-4.29%)
Sep 15, 2023
1.410
1.425
1.370
1.400
10,299,966
-0.01(-0.71%)
Sep 14, 2023
1.350
1.410
1.350
1.410
3,427,297
+0.07(+5.22%)
Sep 13, 2023
1.380
1.400
1.330
1.340
2,873,144
-0.04(-2.90%)
Sep 12, 2023
1.310
1.390
1.310
1.380
3,607,400
+0.06(+4.55%)
Sep 11, 2023
1.310
1.380
1.310
1.320
4,525,948
+0.00(+0.00%)
Sep 08, 2023
1.360
1.360
1.300
1.320
2,250,643
-0.04(-2.94%)
Sep 07, 2023
1.300
1.380
1.270
1.360
2,835,685
+0.05(+3.82%)
Sep 06, 2023
1.300
1.345
1.290
1.310
2,819,218
+0.01(+0.77%)
Sep 05, 2023
1.320
1.325
1.260
1.300
3,306,454
+0.00(+0.00%)
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
.