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
)
0.7458
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 31, 2022
3.050
3.150
3.000
3.130
5,371,281
+0.10(+3.30%)
Aug 30, 2022
3.120
3.156
3.000
3.030
5,399,280
-0.09(-2.88%)
Aug 29, 2022
3.040
3.220
3.040
3.120
4,813,199
+0.01(+0.32%)
Aug 26, 2022
3.260
3.280
3.080
3.110
4,042,378
-0.15(-4.60%)
Aug 25, 2022
3.320
3.340
3.200
3.260
5,440,830
-0.03(-0.91%)
Aug 24, 2022
3.150
3.320
3.140
3.290
5,110,721
+0.13(+4.11%)
Aug 23, 2022
3.100
3.245
3.090
3.160
6,797,749
+0.13(+4.29%)
Aug 22, 2022
3.080
3.120
3.020
3.030
6,588,102
-0.17(-5.31%)
Aug 19, 2022
3.410
3.440
3.190
3.200
7,286,041
-0.28(-8.05%)
Aug 18, 2022
3.380
3.500
3.351
3.480
7,553,547
+0.13(+3.88%)
Aug 17, 2022
3.530
3.540
3.310
3.350
9,810,645
-0.23(-6.42%)
Aug 16, 2022
3.580
3.630
3.480
3.580
6,152,389
-0.02(-0.56%)
Aug 15, 2022
3.690
3.730
3.550
3.600
7,455,043
-0.12(-3.23%)
Aug 12, 2022
3.590
3.720
3.530
3.720
7,523,198
+0.14(+3.91%)
Aug 11, 2022
3.560
3.685
3.450
3.580
11,954,011
+0.10(+2.87%)
Aug 10, 2022
3.480
3.480
3.255
3.480
12,267,398
+0.12(+3.57%)
Aug 09, 2022
3.120
3.480
3.110
3.360
13,429,070
+0.13(+4.02%)
Aug 08, 2022
3.410
3.420
3.220
3.230
14,968,475
-0.03(-0.92%)
Aug 05, 2022
3.060
3.320
3.030
3.260
15,555,974
+0.23(+7.59%)
Aug 04, 2022
3.020
3.105
3.000
3.030
7,694,626
-0.03(-0.98%)
Aug 03, 2022
3.130
3.150
2.930
3.060
10,304,122
-0.01(-0.33%)
Aug 02, 2022
2.860
3.120
2.835
3.070
11,638,196
+0.19(+6.60%)
Aug 01, 2022
2.880
2.930
2.770
2.880
8,810,467
-0.06(-2.04%)
Jul 29, 2022
2.750
2.950
2.640
2.940
13,240,674
+0.16(+5.76%)
Jul 28, 2022
2.660
2.815
2.590
2.780
14,920,490
+0.19(+7.34%)
Jul 27, 2022
2.470
2.600
2.408
2.590
8,010,543
+0.17(+7.02%)
Jul 26, 2022
2.500
2.530
2.380
2.420
7,425,638
-0.13(-5.10%)
Jul 25, 2022
2.520
2.560
2.390
2.550
8,800,433
+0.10(+4.08%)
Jul 22, 2022
3.000
3.020
2.440
2.450
27,618,674
-0.27(-9.93%)
Jul 21, 2022
2.820
2.840
2.660
2.720
7,644,846
-0.14(-4.90%)
Jul 20, 2022
2.620
2.860
2.610
2.860
9,527,043
+0.20(+7.52%)
Jul 19, 2022
2.480
2.660
2.460
2.660
7,595,254
+0.21(+8.57%)
Jul 18, 2022
2.450
2.570
2.440
2.450
9,039,292
+0.05(+2.08%)
Jul 15, 2022
2.380
2.410
2.290
2.400
10,424,736
+0.06(+2.56%)
Jul 14, 2022
2.330
2.360
2.270
2.340
9,000,009
-0.05(-2.09%)
Jul 13, 2022
2.290
2.440
2.270
2.390
7,339,273
+0.05(+2.14%)
Jul 12, 2022
2.320
2.370
2.250
2.340
6,709,519
+0.00(+0.00%)
Jul 11, 2022
2.430
2.470
2.320
2.340
7,161,247
-0.15(-6.02%)
Jul 08, 2022
2.490
2.550
2.400
2.490
8,082,205
-0.04(-1.58%)
Jul 07, 2022
2.380
2.600
2.360
2.530
12,859,873
+0.17(+7.20%)
Jul 06, 2022
2.300
2.390
2.250
2.360
9,009,717
+0.03(+1.29%)
Jul 05, 2022
2.280
2.360
2.180
2.330
11,796,620
-0.03(-1.27%)
Jul 01, 2022
2.370
2.390
2.260
2.360
9,824,995
+0.01(+0.43%)
Jun 30, 2022
2.420
2.480
2.290
2.350
14,023,586
-0.10(-4.08%)
Jun 29, 2022
2.650
2.655
2.430
2.450
13,714,270
-0.20(-7.55%)
Jun 28, 2022
2.770
2.810
2.610
2.650
10,017,313
-0.08(-2.93%)
Jun 27, 2022
2.590
2.760
2.500
2.730
17,325,268
+0.23(+9.20%)
Jun 24, 2022
2.560
2.630
2.465
2.500
13,708,792
-0.03(-1.19%)
Jun 23, 2022
2.520
2.580
2.390
2.530
15,178,187
+0.04(+1.61%)
Jun 22, 2022
2.590
2.700
2.490
2.490
14,307,808
-0.22(-8.12%)
Jun 21, 2022
2.580
2.760
2.550
2.710
16,800,568
+0.22(+8.84%)
Jun 17, 2022
2.590
2.660
2.400
2.490
59,049,232
-0.09(-3.49%)
Jun 16, 2022
2.540
2.580
2.480
2.580
11,438,657
-0.02(-0.77%)
Jun 15, 2022
2.720
2.750
2.410
2.600
19,752,096
-0.08(-2.99%)
Jun 14, 2022
2.710
2.740
2.610
2.680
8,735,803
-0.01(-0.37%)
Jun 13, 2022
2.640
2.710
2.535
2.690
13,636,339
-0.13(-4.61%)
Jun 10, 2022
2.850
2.955
2.730
2.820
16,586,994
-0.12(-4.08%)
Jun 09, 2022
3.060
3.090
2.855
2.940
16,824,602
-0.16(-5.16%)
Jun 08, 2022
3.100
3.155
2.970
3.100
18,833,192
-0.04(-1.27%)
Jun 07, 2022
3.160
3.170
2.940
3.140
27,947,948
+0.10(+3.29%)
Jun 06, 2022
4.100
4.110
3.010
3.040
58,119,544
-1.53(-33.48%)
Jun 03, 2022
4.650
4.735
4.330
4.570
8,472,705
-0.17(-3.59%)
Jun 02, 2022
4.070
4.805
4.030
4.740
10,877,007
+0.65(+15.89%)
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
.