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
)
0.7031
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2019
2.280
2.390
2.250
2.330
1,113,818
-0.15(-6.05%)
Feb 27, 2019
3.080
3.140
2.410
2.480
12,308,333
-0.04(-1.59%)
Feb 26, 2019
2.560
2.560
2.480
2.520
68,727
-0.02(-0.79%)
Feb 25, 2019
2.540
2.570
2.480
2.540
116,563
+0.00(+0.00%)
Feb 22, 2019
2.640
2.640
2.450
2.540
120,200
-0.08(-3.05%)
Feb 21, 2019
2.670
2.720
2.550
2.620
168,780
+0.02(+0.77%)
Feb 20, 2019
2.450
2.650
2.410
2.600
576,176
+0.20(+8.33%)
Feb 19, 2019
2.400
2.480
2.400
2.400
111,872
-0.05(-2.04%)
Feb 15, 2019
2.450
2.520
2.420
2.450
134,800
+0.04(+1.66%)
Feb 14, 2019
2.390
2.500
2.380
2.410
225,396
+0.01(+0.42%)
Feb 13, 2019
2.440
2.450
2.350
2.400
128,888
-0.03(-1.23%)
Feb 12, 2019
2.300
2.490
2.300
2.430
296,311
+0.13(+5.65%)
Feb 11, 2019
2.270
2.350
2.260
2.300
160,111
+0.05(+2.22%)
Feb 08, 2019
2.300
2.390
2.250
2.250
111,500
-0.07(-3.02%)
Feb 07, 2019
2.370
2.465
2.270
2.320
277,439
-0.18(-7.20%)
Feb 06, 2019
2.510
2.546
2.420
2.500
97,969
-0.01(-0.40%)
Feb 05, 2019
2.500
2.570
2.470
2.510
255,533
+0.02(+0.80%)
Feb 04, 2019
2.560
2.600
2.410
2.490
245,965
-0.05(-1.97%)
Feb 01, 2019
2.630
2.650
2.530
2.540
170,000
-0.07(-2.68%)
Jan 31, 2019
2.690
2.690
2.560
2.610
108,649
-0.07(-2.61%)
Jan 30, 2019
2.610
2.740
2.550
2.680
243,733
+0.05(+1.90%)
Jan 29, 2019
2.720
2.740
2.600
2.630
335,111
-0.15(-5.40%)
Jan 28, 2019
2.940
2.950
2.720
2.780
1,164,012
+0.07(+2.58%)
Jan 25, 2019
2.750
2.790
2.700
2.710
186,500
-0.05(-1.81%)
Jan 24, 2019
2.710
2.800
2.660
2.760
262,540
+0.09(+3.37%)
Jan 23, 2019
2.870
2.870
2.650
2.670
397,192
-0.21(-7.29%)
Jan 22, 2019
2.880
2.910
2.650
2.880
985,299
+0.02(+0.70%)
Jan 18, 2019
4.190
4.250
2.760
2.860
14,092,700
-0.02(-0.69%)
Jan 17, 2019
2.670
2.880
2.580
2.880
100,038
+0.19(+6.86%)
Jan 16, 2019
2.610
2.740
2.571
2.695
61,076
+0.04(+1.70%)
Jan 15, 2019
2.740
2.740
2.650
2.650
25,156
-0.07(-2.57%)
Jan 14, 2019
2.680
2.740
2.640
2.720
58,393
+0.04(+1.49%)
Jan 11, 2019
2.600
2.710
2.540
2.680
101,600
+0.08(+3.08%)
Jan 10, 2019
2.560
2.750
2.500
2.600
66,429
+0.08(+3.17%)
Jan 09, 2019
2.580
2.800
2.520
2.520
123,566
-0.03(-1.18%)
Jan 08, 2019
2.580
2.580
2.450
2.550
38,760
+0.02(+0.79%)
Jan 07, 2019
2.380
2.580
2.330
2.530
102,187
+0.17(+7.20%)
Jan 04, 2019
2.220
2.380
2.120
2.360
145,500
+0.20(+9.26%)
Jan 03, 2019
2.140
2.300
2.120
2.160
116,181
+0.01(+0.47%)
Jan 02, 2019
1.910
2.150
1.901
2.150
101,263
+0.19(+9.69%)
Dec 31, 2018
2.050
2.150
1.940
1.960
141,200
-0.11(-5.31%)
Dec 28, 2018
2.100
2.200
2.050
2.070
97,100
-0.04(-1.90%)
Dec 27, 2018
1.970
2.190
1.954
2.110
139,670
+0.13(+6.57%)
Dec 26, 2018
1.920
2.200
1.900
1.980
190,224
+0.10(+5.32%)
Dec 24, 2018
2.060
2.200
1.790
1.880
154,800
-0.22(-10.48%)
Dec 21, 2018
2.290
2.290
2.040
2.100
176,800
-0.11(-4.98%)
Dec 20, 2018
2.370
2.510
2.150
2.210
115,906
-0.14(-5.96%)
Dec 19, 2018
2.260
2.550
2.190
2.350
149,116
+0.05(+2.17%)
Dec 18, 2018
2.400
2.400
2.190
2.300
158,764
-0.09(-3.77%)
Dec 17, 2018
2.500
2.578
2.380
2.390
87,710
-0.14(-5.53%)
Dec 14, 2018
2.540
2.590
2.495
2.530
72,800
-0.05(-1.75%)
Dec 13, 2018
2.620
2.630
2.540
2.575
40,700
-0.02(-0.96%)
Dec 12, 2018
2.550
2.700
2.550
2.600
78,664
+0.06(+2.36%)
Dec 11, 2018
2.600
2.696
2.510
2.540
96,219
-0.04(-1.55%)
Dec 10, 2018
2.670
2.760
2.560
2.580
86,549
-0.12(-4.44%)
Dec 07, 2018
2.850
2.850
2.700
2.700
29,500
-0.11(-3.91%)
Dec 06, 2018
2.960
2.960
2.425
2.810
188,139
-0.07(-2.43%)
Dec 04, 2018
2.870
2.920
2.790
2.880
76,200
+0.01(+0.35%)
Dec 03, 2018
2.840
2.920
2.840
2.870
69,932
+0.04(+1.41%)
Nov 30, 2018
2.870
2.890
2.780
2.830
52,300
-0.03(-1.05%)
Nov 29, 2018
2.840
2.950
2.800
2.860
117,691
+0.01(+0.35%)
Nov 28, 2018
2.840
2.920
2.800
2.850
95,861
+0.02(+0.71%)
Nov 27, 2018
2.910
2.940
2.720
2.830
203,970
-0.10(-3.41%)
Nov 26, 2018
2.950
3.060
2.880
2.930
61,481
+0.02(+0.69%)
Nov 23, 2018
2.910
2.980
2.910
2.910
31,100
-0.07(-2.35%)
Nov 21, 2018
2.980
2.980
2.980
0
+0.11(+3.83%)
Nov 20, 2018
2.850
2.980
2.640
2.870
179,226
-0.01(-0.35%)
Nov 19, 2018
2.970
3.100
2.850
2.880
174,128
-0.14(-4.64%)
Nov 16, 2018
3.130
3.130
2.960
3.020
73,200
-0.06(-1.95%)
Nov 15, 2018
3.150
3.150
3.020
3.080
54,101
+0.06(+1.99%)
Nov 14, 2018
3.190
3.290
3.020
3.020
191,085
-0.17(-5.33%)
Nov 13, 2018
3.170
3.360
3.140
3.190
123,299
+0.05(+1.59%)
Nov 12, 2018
3.220
3.280
3.100
3.140
100,777
-0.10(-3.09%)
Nov 09, 2018
3.270
3.320
3.160
3.240
103,000
+0.00(+0.00%)
Nov 08, 2018
3.260
3.400
3.216
3.240
78,611
-0.03(-0.92%)
Nov 07, 2018
3.250
3.370
3.000
3.270
347,323
-0.10(-2.97%)
Nov 06, 2018
3.290
3.410
3.210
3.370
210,583
+0.10(+3.06%)
Nov 05, 2018
3.400
3.420
3.210
3.270
169,909
-0.03(-0.91%)
Nov 02, 2018
3.260
3.420
3.170
3.300
94,200
+0.05(+1.54%)
Nov 01, 2018
3.150
3.280
3.150
3.250
194,482
+0.24(+7.97%)
Oct 31, 2018
3.090
3.180
2.990
3.010
126,743
-0.07(-2.27%)
Oct 30, 2018
2.920
3.080
2.850
3.080
145,202
+0.13(+4.41%)
Oct 29, 2018
3.270
3.320
2.944
2.950
199,686
-0.30(-9.23%)
Oct 26, 2018
3.200
3.310
3.170
3.250
71,200
-0.02(-0.61%)
Oct 25, 2018
3.160
3.340
3.160
3.270
132,811
+0.11(+3.48%)
Oct 24, 2018
3.320
3.400
3.160
3.160
158,799
-0.19(-5.67%)
Oct 23, 2018
3.510
3.580
3.260
3.350
179,228
-0.18(-5.10%)
Oct 22, 2018
3.610
3.730
3.520
3.530
216,794
-0.06(-1.67%)
Oct 19, 2018
3.720
3.740
3.580
3.590
76,900
-0.10(-2.71%)
Oct 18, 2018
3.520
3.770
3.510
3.690
212,080
+0.13(+3.65%)
Oct 17, 2018
3.620
3.710
3.530
3.560
176,157
-0.10(-2.73%)
Oct 16, 2018
3.700
3.750
3.550
3.660
233,118
-0.10(-2.66%)
Oct 15, 2018
3.750
3.780
3.710
3.760
170,719
+0.04(+1.08%)
Oct 12, 2018
3.950
3.950
3.720
3.720
335,100
-0.10(-2.62%)
Oct 11, 2018
3.790
3.840
3.710
3.820
310,839
-0.01(-0.26%)
Oct 10, 2018
4.020
4.080
3.760
3.830
814,750
-0.40(-9.46%)
Oct 09, 2018
4.800
4.970
4.150
4.230
6,308,612
-0.17(-3.86%)
Oct 08, 2018
3.920
4.580
3.920
4.400
3,803,016
+0.49(+12.53%)
Oct 05, 2018
3.990
3.990
3.850
3.910
125,400
-0.07(-1.76%)
Oct 04, 2018
3.830
3.990
3.820
3.980
253,391
+0.17(+4.46%)
Oct 03, 2018
3.760
3.860
3.640
3.810
126,818
+0.06(+1.60%)
Oct 02, 2018
3.960
3.990
3.700
3.750
299,667
-0.20(-5.06%)
Oct 01, 2018
4.000
4.010
3.920
3.950
159,936
-0.01(-0.25%)
Sep 28, 2018
3.940
4.050
3.935
3.960
130,600
+0.01(+0.25%)
Sep 27, 2018
4.100
4.130
3.850
3.950
283,120
-0.13(-3.19%)
Sep 26, 2018
4.130
4.200
4.050
4.080
113,252
-0.10(-2.39%)
Sep 25, 2018
4.190
4.250
4.140
4.180
153,983
+0.00(+0.00%)
Sep 24, 2018
4.430
4.460
4.070
4.180
434,610
-0.22(-5.00%)
Sep 21, 2018
4.340
4.450
4.300
4.400
514,300
+0.09(+2.09%)
Sep 20, 2018
4.170
4.350
4.080
4.310
288,433
+0.17(+4.11%)
Sep 19, 2018
4.020
4.170
4.010
4.140
349,482
+0.10(+2.48%)
Sep 18, 2018
4.080
4.120
4.030
4.040
217,625
-0.02(-0.49%)
Sep 17, 2018
4.160
4.240
4.010
4.060
267,643
-0.12(-2.87%)
Sep 14, 2018
4.300
4.400
4.160
4.180
266,400
-0.11(-2.56%)
Sep 13, 2018
4.410
4.490
4.120
4.290
529,018
-0.27(-5.92%)
Sep 12, 2018
4.800
4.880
4.410
4.560
1,334,530
-0.21(-4.40%)
Sep 11, 2018
4.220
4.810
4.110
4.770
1,906,606
+0.59(+14.11%)
Sep 10, 2018
4.260
4.490
4.160
4.180
804,340
+0.01(+0.24%)
Sep 07, 2018
3.810
4.660
3.810
4.170
2,838,200
+0.29(+7.47%)
Sep 06, 2018
3.960
4.000
3.770
3.880
146,570
-0.02(-0.51%)
Sep 05, 2018
3.900
4.000
3.790
3.900
240,228
+0.02(+0.52%)
Sep 04, 2018
3.930
3.930
3.810
3.880
148,994
+0.03(+0.78%)
Aug 31, 2018
3.850
3.850
3.850
0
+0.02(+0.52%)
Aug 30, 2018
4.020
4.100
3.800
3.830
339,587
-0.23(-5.67%)
Aug 29, 2018
4.120
4.140
4.000
4.060
331,839
-0.06(-1.46%)
Aug 28, 2018
4.030
4.200
3.860
4.120
606,149
+0.12(+3.00%)
Aug 27, 2018
3.990
4.050
3.650
4.000
606,464
+0.02(+0.50%)
Aug 24, 2018
3.860
4.070
3.800
3.980
720,100
+0.13(+3.38%)
Aug 23, 2018
3.960
3.960
3.630
3.850
755,623
-0.08(-2.04%)
Aug 22, 2018
3.940
4.110
3.750
3.930
868,926
-0.02(-0.51%)
Aug 21, 2018
3.450
4.120
3.430
3.950
4,084,661
+0.63(+18.98%)
Aug 20, 2018
3.140
3.380
3.110
3.320
396,184
+0.14(+4.40%)
Aug 17, 2018
3.200
3.200
2.980
3.180
403,200
+0.04(+1.27%)
Aug 16, 2018
2.920
3.290
2.920
3.140
904,992
+0.30(+10.56%)
Aug 15, 2018
3.050
3.050
2.750
2.840
525,655
-0.26(-8.39%)
Aug 14, 2018
3.230
3.240
3.060
3.100
383,884
-0.11(-3.43%)
Aug 13, 2018
3.410
3.410
3.130
3.210
504,895
-0.17(-5.03%)
Aug 10, 2018
3.500
3.530
3.300
3.380
520,000
-0.07(-2.03%)
Aug 09, 2018
3.580
3.870
3.380
3.450
1,441,949
-0.76(-18.05%)
Aug 08, 2018
4.020
4.420
3.900
4.210
1,711,536
+0.28(+7.12%)
Aug 07, 2018
3.750
4.110
3.720
3.930
727,421
+0.22(+5.93%)
Aug 06, 2018
3.760
3.840
3.630
3.710
191,419
-0.07(-1.85%)
Aug 03, 2018
3.750
3.850
3.710
3.780
103,100
+0.00(+0.00%)
Aug 02, 2018
3.720
3.790
3.690
3.780
151,184
+0.01(+0.27%)
Aug 01, 2018
3.780
3.850
3.700
3.770
203,370
-0.12(-3.08%)
Jul 31, 2018
3.760
3.950
3.680
3.890
265,547
+0.15(+4.01%)
Jul 30, 2018
3.730
3.840
3.680
3.740
239,253
+0.06(+1.63%)
Jul 27, 2018
3.810
3.921
3.610
3.680
423,077
-0.16(-4.17%)
Jul 26, 2018
4.020
3.800
3.840
660,821
-0.07(-1.79%)
Jul 25, 2018
3.950
4.020
3.880
3.910
248,509
-0.04(-1.01%)
Jul 24, 2018
4.020
4.040
3.900
3.950
383,299
-0.11(-2.71%)
Jul 23, 2018
4.100
4.100
3.900
4.060
262,840
-0.05(-1.22%)
Jul 20, 2018
4.060
4.168
3.970
4.110
496,150
+0.01(+0.24%)
Jul 19, 2018
4.240
4.240
4.050
4.100
332,764
-0.05(-1.20%)
Jul 18, 2018
4.150
4.320
4.091
4.150
516,181
-0.02(-0.48%)
Jul 17, 2018
4.260
4.309
4.140
4.170
646,247
-0.18(-4.14%)
Jul 16, 2018
4.310
4.479
4.180
4.350
597,947
+0.07(+1.64%)
Jul 13, 2018
4.430
4.615
4.210
4.280
522,284
-0.19(-4.25%)
Jul 12, 2018
4.770
4.340
4.470
1,136,443
-0.13(-2.83%)
Jul 11, 2018
4.140
4.628
4.070
4.600
858,451
+0.34(+7.98%)
Jul 10, 2018
4.480
4.680
4.200
4.260
1,537,461
-0.46(-9.75%)
Jul 09, 2018
4.000
4.830
3.960
4.720
4,149,906
+0.74(+18.59%)
Jul 06, 2018
4.090
4.114
3.960
3.980
774,602
-0.08(-1.97%)
Jul 05, 2018
4.180
3.909
4.060
1,697,705
-0.11(-2.64%)
Jul 03, 2018
4.170
4.170
4.170
0
+0.23(+5.84%)
Jul 02, 2018
3.960
4.300
3.630
3.940
3,286,798
+0.14(+3.68%)
Jun 29, 2018
3.800
3.800
9,584,565
-2.61(-40.72%)
Jun 28, 2018
7.300
7.450
6.310
6.410
2,408,026
-1.16(-15.32%)
Jun 27, 2018
8.100
8.450
7.420
7.570
1,729,791
-0.08(-1.05%)
Jun 26, 2018
8.530
8.556
6.900
7.650
6,846,529
-2.33(-23.35%)
Jun 25, 2018
8.070
10.73
8.001
9.980
5,077,657
+1.55(+18.39%)
Jun 22, 2018
9.300
10.95
8.160
8.430
5,874,566
+0.40(+4.98%)
Jun 21, 2018
11.00
11.12
7.710
8.030
8,638,508
-4.50(-35.91%)
Jun 20, 2018
18.75
18.75
12.10
12.53
4,002,822
-6.97(-35.74%)
Jun 19, 2018
24.74
16.17
19.50
17,105,324
+6.80(+53.54%)
Jun 18, 2018
5.190
21.00
4.420
12.70
30,305,708
+9.19(+261.82%)
Jun 15, 2018
3.710
3.500
3.510
94,306
-0.20(-5.39%)
Jun 14, 2018
4.020
4.049
3.650
3.710
86,000
-0.33(-8.17%)
Jun 13, 2018
4.220
4.230
4.000
4.040
81,238
-0.21(-4.94%)
Jun 12, 2018
4.240
4.420
4.030
4.250
164,260
-0.02(-0.47%)
Jun 11, 2018
3.500
4.740
3.447
4.270
864,971
+0.84(+24.49%)
Jun 08, 2018
3.650
3.650
3.230
3.430
106,146
-0.05(-1.44%)
Jun 07, 2018
3.610
3.610
3.400
3.480
123,071
-0.05(-1.42%)
Jun 06, 2018
4.000
5.500
3.390
3.530
2,140,910
-0.52(-12.84%)
Jun 05, 2018
4.000
4.460
3.950
4.050
123,813
-0.03(-0.82%)
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
.