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
)
0.6160
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 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 (%)
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
48,340,284
-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
97,444,312
+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
62,522,432
+0.63(+7.27%)
Jan 20, 2021
8.700
9.400
8.260
8.670
139,062,624
-2.36(-21.40%)
Jan 19, 2021
8.860
11.68
8.500
11.03
149,309,200
+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
28,022,968
-0.19(-2.72%)
Jan 13, 2021
6.920
7.620
6.460
6.990
66,451,724
+0.93(+15.35%)
Jan 12, 2021
5.150
6.140
5.010
6.060
45,696,904
+1.01(+20.00%)
Jan 11, 2021
4.280
5.080
4.240
5.050
38,121,156
+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
17,092,884
-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
33,647,656
+0.25(+6.25%)
Dec 30, 2020
3.990
4.450
3.830
4.000
33,647,656
-0.62(-13.42%)
Dec 29, 2020
5.140
5.150
4.010
4.620
64,422,488
-0.20(-4.15%)
Dec 28, 2020
4.390
4.950
4.120
4.820
75,336,000
+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
35,133,448
-0.09(-3.04%)
Dec 21, 2020
2.530
3.060
2.480
2.960
61,976,960
+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
23,097,868
+0.16(+7.37%)
Dec 16, 2020
2.000
2.180
1.950
2.170
17,058,504
+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%)
Dec 01, 2020
1.960
1.990
1.820
1.890
16,246,795
-0.11(-5.50%)
Nov 30, 2020
2.200
2.230
1.920
2.000
21,065,496
-0.13(-6.32%)
Nov 27, 2020
2.150
2.160
2.030
2.135
17,186,700
+0.18(+9.49%)
Nov 25, 2020
1.820
2.070
1.790
1.950
31,129,300
-0.15(-7.14%)
Nov 24, 2020
2.440
2.870
1.900
2.100
112,453,512
-0.22(-9.48%)
Nov 23, 2020
1.430
2.150
1.400
2.320
96,555,728
+0.97(+71.85%)
Nov 20, 2020
1.390
1.440
1.280
1.350
42,743,400
+0.07(+5.47%)
Nov 19, 2020
1.120
1.300
1.110
1.280
53,106,100
+0.19(+17.43%)
Nov 18, 2020
1.080
1.090
1.040
1.090
12,712,021
+0.02(+1.87%)
Nov 17, 2020
1.070
1.100
1.040
1.070
11,958,041
+0.04(+3.88%)
Nov 16, 2020
1.010
1.030
0.9900
1.030
7,955,217
+0.03(+3.12%)
Nov 13, 2020
0.9800
1.020
0.9723
0.9988
6,057,500
+0.02(+1.92%)
Nov 12, 2020
1.010
1.020
0.9700
0.9800
14,536,612
-0.04(-3.92%)
Nov 11, 2020
1.010
1.060
0.9800
1.020
11,621,119
-0.04(-3.77%)
Nov 10, 2020
1.050
1.090
1.020
1.060
10,291,079
+0.00(+0.00%)
Nov 09, 2020
1.140
1.160
1.060
1.060
13,919,366
-0.01(-0.93%)
Nov 06, 2020
1.100
1.110
1.050
1.070
10,578,400
+0.01(+0.94%)
Nov 05, 2020
1.010
1.100
1.000
1.060
17,221,816
+0.06(+6.00%)
Nov 04, 2020
1.020
1.030
0.9900
1.000
6,591,301
-0.04(-3.85%)
Nov 03, 2020
1.000
1.050
0.9900
1.040
10,533,759
+0.06(+6.12%)
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
.