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
)
1.350
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2021
7.440
7.470
7.130
7.270
8,785,558
-0.17(-2.28%)
Jun 29, 2021
7.900
8.190
7.410
7.440
8,158,020
-0.37(-4.74%)
Jun 28, 2021
8.220
8.460
7.750
7.810
9,216,970
-0.34(-4.17%)
Jun 25, 2021
8.060
8.260
7.880
8.150
32,848,056
+0.13(+1.62%)
Jun 24, 2021
8.270
8.350
8.010
8.020
5,340,652
-0.20(-2.43%)
Jun 23, 2021
8.090
8.310
7.930
8.220
6,500,742
+0.14(+1.73%)
Jun 22, 2021
7.930
8.270
7.600
8.080
8,983,045
+0.17(+2.15%)
Jun 21, 2021
7.810
7.910
7.520
7.910
6,391,182
+0.15(+1.93%)
Jun 18, 2021
7.890
8.081
7.450
7.760
11,036,337
-0.15(-1.90%)
Jun 17, 2021
7.960
8.360
7.870
7.910
7,303,710
-0.15(-1.86%)
Jun 16, 2021
7.760
8.220
7.680
8.060
6,287,515
+0.16(+2.03%)
Jun 15, 2021
8.360
8.390
7.810
7.900
6,864,467
-0.41(-4.93%)
Jun 14, 2021
8.420
8.780
8.270
8.310
6,891,676
-0.05(-0.60%)
Jun 11, 2021
8.290
8.410
8.150
8.360
4,614,763
+0.17(+2.08%)
Jun 10, 2021
8.640
8.780
8.160
8.190
8,243,516
-0.58(-6.61%)
Jun 09, 2021
9.520
9.640
8.710
8.770
12,342,592
-0.22(-2.45%)
Jun 08, 2021
9.010
9.250
8.560
8.990
13,669,041
+0.08(+0.90%)
Jun 07, 2021
7.690
9.150
7.615
8.910
19,820,028
+1.27(+16.62%)
Jun 04, 2021
7.780
7.990
7.620
7.640
6,013,058
-0.04(-0.52%)
Jun 03, 2021
7.910
8.190
7.663
7.680
9,226,338
-0.40(-4.95%)
Jun 02, 2021
8.160
8.230
7.820
8.080
9,202,742
-0.05(-0.62%)
Jun 01, 2021
7.630
8.180
7.580
8.130
9,777,467
+0.57(+7.54%)
May 28, 2021
7.990
8.050
7.480
7.560
9,480,322
-0.37(-4.67%)
May 27, 2021
7.600
7.930
7.300
7.930
12,865,696
+0.37(+4.89%)
May 26, 2021
6.960
7.665
6.940
7.560
11,116,274
+0.63(+9.09%)
May 25, 2021
6.880
7.240
6.855
6.930
11,683,226
+0.03(+0.43%)
May 24, 2021
6.900
7.040
6.630
6.900
6,831,079
+0.03(+0.44%)
May 21, 2021
6.840
7.210
6.660
6.870
10,785,464
+0.09(+1.33%)
May 20, 2021
6.740
6.950
6.460
6.780
11,645,744
+0.09(+1.35%)
May 19, 2021
6.420
6.700
6.265
6.690
14,328,738
-0.17(-2.48%)
May 18, 2021
7.110
7.120
6.370
6.860
21,521,074
+0.07(+0.96%)
May 17, 2021
5.940
6.840
5.770
6.795
22,981,812
+0.89(+15.17%)
May 14, 2021
5.310
6.110
5.190
5.900
35,338,784
+1.14(+23.95%)
May 13, 2021
5.160
5.355
4.580
4.760
13,648,610
-0.26(-5.18%)
May 12, 2021
5.410
5.680
5.000
5.020
11,828,186
-0.59(-10.52%)
May 11, 2021
4.840
5.640
4.660
5.610
14,101,624
+0.26(+4.86%)
May 10, 2021
5.850
5.900
5.325
5.350
11,546,308
-0.49(-8.39%)
May 07, 2021
5.900
6.130
5.765
5.840
8,491,890
+0.01(+0.17%)
May 06, 2021
6.120
6.290
5.590
5.830
13,869,071
-0.50(-7.90%)
May 05, 2021
6.520
6.650
6.180
6.330
9,069,671
-0.18(-2.76%)
May 04, 2021
6.520
6.630
6.100
6.510
9,728,566
-0.22(-3.27%)
May 03, 2021
6.850
7.080
6.630
6.730
8,858,844
-0.05(-0.74%)
Apr 30, 2021
6.960
7.260
6.730
6.780
9,154,300
-0.19(-2.73%)
Apr 29, 2021
7.370
7.410
6.820
6.970
8,575,280
-0.30(-4.13%)
Apr 28, 2021
6.950
7.370
6.760
7.270
8,289,362
+0.18(+2.54%)
Apr 27, 2021
7.300
7.430
6.850
7.090
12,310,802
-0.11(-1.53%)
Apr 26, 2021
6.900
7.280
6.530
7.200
14,555,448
+0.56(+8.43%)
Apr 23, 2021
6.100
6.755
5.940
6.640
15,064,800
+0.56(+9.21%)
Apr 22, 2021
6.750
7.100
5.980
6.080
18,315,288
-0.21(-3.34%)
Apr 21, 2021
5.750
6.440
5.560
6.290
13,141,610
+0.42(+7.16%)
Apr 20, 2021
6.110
6.280
5.710
5.870
14,593,611
-0.34(-5.48%)
Apr 19, 2021
5.890
6.480
5.850
6.210
15,608,165
-0.12(-1.90%)
Apr 16, 2021
6.250
6.680
6.160
6.330
12,087,100
-0.04(-0.63%)
Apr 15, 2021
7.330
7.330
6.230
6.370
17,863,620
-0.87(-12.02%)
Apr 14, 2021
7.200
7.650
7.130
7.240
9,842,320
-0.02(-0.28%)
Apr 13, 2021
7.420
7.580
6.520
7.260
12,871,605
-0.05(-0.68%)
Apr 12, 2021
8.140
8.140
7.310
7.310
12,709,160
-0.89(-10.85%)
Apr 09, 2021
8.435
8.495
8.130
8.200
7,799,500
-0.43(-4.98%)
Apr 08, 2021
8.300
8.860
8.190
8.630
10,945,185
+0.10(+1.17%)
Apr 07, 2021
8.860
8.980
8.460
8.530
8,831,116
-0.40(-4.48%)
Apr 06, 2021
8.970
9.120
8.750
8.930
7,691,547
-0.03(-0.33%)
Apr 05, 2021
10.00
10.03
8.950
8.960
12,344,852
-1.01(-10.13%)
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
.