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
)
0.6588
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Apr 01, 2021
10.07
10.18
9.570
9.970
16,183,900
+0.16(+1.63%)
Mar 31, 2021
8.970
10.14
8.850
9.810
19,737,432
+1.09(+12.50%)
Mar 30, 2021
7.960
8.780
7.800
8.720
21,163,516
+0.73(+9.14%)
Mar 29, 2021
8.460
8.810
7.950
7.990
11,873,701
-0.58(-6.77%)
Mar 26, 2021
8.640
8.830
8.210
8.570
10,526,000
-0.02(-0.23%)
Mar 25, 2021
7.950
8.650
7.750
8.590
13,859,451
+0.43(+5.27%)
Mar 24, 2021
9.270
9.430
8.110
8.160
13,668,522
-0.93(-10.23%)
Mar 23, 2021
9.770
10.11
9.010
9.090
14,937,469
-0.97(-9.64%)
Mar 22, 2021
10.05
10.38
9.760
10.06
20,483,296
+0.05(+0.50%)
Mar 19, 2021
8.450
10.21
8.250
10.01
42,420,300
+1.53(+18.04%)
Mar 18, 2021
8.660
9.480
8.300
8.480
18,349,704
-0.97(-10.26%)
Mar 17, 2021
8.500
9.680
8.250
9.450
20,279,780
+0.25(+2.72%)
Mar 16, 2021
9.720
9.890
9.020
9.200
18,815,118
-0.69(-6.98%)
Mar 15, 2021
10.12
10.30
9.710
9.890
16,267,452
-0.21(-2.08%)
Mar 12, 2021
9.220
10.42
9.010
10.10
20,979,400
+0.45(+4.66%)
Mar 11, 2021
8.800
9.670
8.610
9.650
17,349,900
+1.08(+12.60%)
Mar 10, 2021
9.100
9.380
8.130
8.570
26,088,888
-0.17(-1.95%)
Mar 09, 2021
7.810
9.120
7.540
8.740
29,466,408
+1.45(+19.89%)
Mar 08, 2021
7.420
8.280
6.880
7.290
28,940,620
+0.31(+4.44%)
Mar 05, 2021
7.310
7.310
5.695
6.980
32,337,300
-0.04(-0.57%)
Mar 04, 2021
7.830
8.230
6.610
7.020
39,546,176
-1.23(-14.91%)
Mar 03, 2021
9.020
9.340
8.070
8.250
23,158,848
-1.01(-10.91%)
Mar 02, 2021
10.03
10.21
9.210
9.260
13,860,665
-0.67(-6.75%)
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
.