Gevo Inc (NQ: GEVO )

11.20 USD +0.49 (+4.61%)
Streaming Delayed Price Updated: 1:16 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2021 10.14 10.85 8.650 10.71 25,232,471 -0.54(-4.80%)
Feb 22, 2021 12.60 12.99 11.03 11.25 19,382,091 -0.92(-7.56%)
Feb 19, 2021 11.82 12.83 11.77 12.17 23,770,500 +1.51(+14.17%)
Feb 18, 2021 10.89 11.97 10.50 10.66 26,872,596 -1.81(-14.51%)
Feb 17, 2021 13.24 13.41 11.62 12.47 21,825,564 -1.32(-9.57%)
Feb 16, 2021 14.61 14.84 13.42 13.79 17,047,392 -0.82(-5.61%)
Feb 12, 2021 13.66 15.57 13.37 14.61 20,462,500 +0.47(+3.32%)
Feb 11, 2021 14.94 14.99 13.28 14.14 21,848,229 -0.30(-2.08%)
Feb 10, 2021 13.87 15.24 13.53 14.44 34,144,378 +1.05(+7.84%)
Feb 09, 2021 13.38 14.45 13.08 13.39 30,960,584 +0.40(+3.08%)
Feb 08, 2021 11.63 13.05 11.51 12.99 30,716,290 +1.44(+12.47%)
Feb 05, 2021 11.72 11.84 11.28 11.55 14,095,200 -0.21(-1.79%)
Feb 04, 2021 12.25 12.66 11.67 11.76 17,352,598 -0.48(-3.92%)
Feb 03, 2021 11.00 12.31 10.57 12.24 29,015,022 +1.22(+11.07%)
Feb 02, 2021 11.77 11.94 10.91 11.02 22,031,902 -0.07(-0.63%)
Feb 01, 2021 10.67 11.25 9.920 11.09 22,989,703 +0.93(+9.15%)
Jan 29, 2021 11.05 11.40 9.820 10.16 27,738,400 -0.93(-8.39%)
Jan 28, 2021 12.24 12.25 10.18 11.09 32,850,310 -0.64(-5.46%)
Jan 27, 2021 11.28 14.25 11.03 11.73 48,340,351 -0.94(-7.42%)
Jan 26, 2021 13.03 13.62 12.23 12.67 38,722,312 -0.57(-4.31%)
Jan 25, 2021 12.59 14.50 10.51 13.24 97,442,728 +2.73(+25.98%)
Jan 22, 2021 9.170 10.83 9.100 10.51 66,448,300 +1.21(+13.01%)
Jan 21, 2021 9.460 9.800 8.800 9.300 62,522,430 +0.63(+7.27%)
Jan 20, 2021 8.700 9.400 8.260 8.670 139,062,630 -2.36(-21.40%)
Jan 19, 2021 8.860 11.68 8.500 11.03 149,280,961 +4.63(+72.34%)
Jan 15, 2021 6.570 6.760 6.050 6.400 19,173,600 -0.40(-5.88%)
Jan 14, 2021 7.240 7.260 6.650 6.800 28,022,967 -0.19(-2.72%)
Jan 13, 2021 6.920 7.620 6.460 6.990 66,451,725 +0.93(+15.35%)
Jan 12, 2021 5.150 6.140 5.010 6.060 45,696,903 +1.01(+20.00%)
Jan 11, 2021 4.280 5.080 4.240 5.050 38,121,155 +0.65(+14.77%)
Jan 08, 2021 4.640 4.650 4.320 4.400 15,480,500 -0.08(-1.79%)
Jan 07, 2021 4.720 4.900 4.470 4.480 22,114,658 +0.09(+2.05%)
Jan 06, 2021 4.440 4.850 4.250 4.390 26,430,544 +0.08(+1.86%)
Jan 05, 2021 4.190 4.540 4.010 4.310 17,093,956 -0.02(-0.46%)
Jan 04, 2021 4.480 4.510 4.060 4.330 17,903,400 +0.08(+1.88%)
Dec 31, 2020 4.250 4.250 4.250 33,647,658 +0.25(+6.25%)
Dec 30, 2020 3.990 4.450 3.830 4.000 33,647,593 -0.62(-13.42%)
Dec 29, 2020 5.140 5.150 4.010 4.620 64,422,487 -0.20(-4.15%)
Dec 28, 2020 4.390 4.950 4.120 4.820 75,335,900 +1.12(+30.27%)
Dec 24, 2020 3.290 4.250 3.160 3.700 108,231,400 +0.79(+27.15%)
Dec 23, 2020 2.920 3.040 2.860 2.910 16,342,216 +0.04(+1.39%)
Dec 22, 2020 2.990 3.120 2.600 2.870 35,117,956 -0.09(-3.04%)
Dec 21, 2020 2.530 3.060 2.480 2.960 61,976,962 +0.57(+23.85%)
Dec 18, 2020 2.310 2.410 2.220 2.390 18,605,600 +0.06(+2.58%)
Dec 17, 2020 2.240 2.420 2.220 2.330 23,097,869 +0.16(+7.37%)
Dec 16, 2020 2.000 2.180 1.950 2.170 17,058,503 +0.27(+14.21%)
Dec 15, 2020 2.130 2.240 1.820 1.900 26,859,654 -0.18(-8.65%)
Dec 14, 2020 1.920 2.170 1.800 2.080 21,951,270 +0.28(+15.56%)
Dec 11, 2020 1.720 1.960 1.700 1.800 16,692,600 +0.06(+3.45%)
Dec 10, 2020 1.660 1.800 1.660 1.740 7,797,977 +0.03(+1.75%)
Dec 09, 2020 1.800 1.840 1.650 1.710 8,037,891 -0.12(-6.56%)
Dec 08, 2020 1.680 1.880 1.600 1.830 14,177,569 +0.16(+9.58%)
Dec 07, 2020 1.820 1.830 1.660 1.670 10,293,355 -0.14(-7.73%)
Dec 04, 2020 1.770 1.880 1.740 1.810 9,474,300 +0.02(+1.12%)
Dec 03, 2020 1.890 1.910 1.790 1.790 7,410,334 -0.09(-4.79%)
Dec 02, 2020 1.800 1.900 1.600 1.880 16,045,241 -0.01(-0.53%)
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.