Breaking News Bar

Business News and Information

Gevo Inc (NQ: GEVO )

0.9848 USD +0.0198 (+2.05%)
Streaming Delayed Price Updated: 9:55 AM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2020 1.030 1.040 0.9603 0.9650 8,441,820 -0.11(-9.81%)
Oct 23, 2020 1.080 1.090 1.040 1.070 7,273,400 -0.02(-1.83%)
Oct 22, 2020 1.090 1.090 1.050 1.090 9,084,984 -0.01(-0.91%)
Oct 21, 2020 1.110 1.120 1.070 1.100 12,653,745 -0.02(-1.79%)
Oct 20, 2020 1.130 1.160 1.100 1.120 8,949,848 +0.01(+0.90%)
Oct 19, 2020 1.220 1.220 1.090 1.110 23,019,428 -0.11(-9.02%)
Oct 16, 2020 1.210 1.270 1.200 1.220 26,965,400 +0.01(+0.83%)
Oct 15, 2020 1.120 1.260 1.100 1.210 59,046,632 +0.05(+4.31%)
Oct 14, 2020 1.180 1.190 1.100 1.160 47,994,867 +0.10(+9.43%)
Oct 13, 2020 1.110 1.130 1.060 1.060 16,463,984 -0.02(-1.85%)
Oct 12, 2020 1.110 1.140 1.080 1.080 12,515,283 +0.04(+3.85%)
Oct 09, 2020 1.060 1.170 1.020 1.040 29,321,300 +0.02(+1.96%)
Oct 08, 2020 1.320 1.420 1.020 1.020 99,403,262 -0.19(-15.70%)
Oct 07, 2020 1.050 1.250 1.030 1.210 55,369,414 +0.23(+22.95%)
Oct 06, 2020 0.9700 1.040 0.9600 0.9841 8,509,180 -0.00(-0.32%)
Oct 05, 2020 0.9244 1.020 0.9150 0.9873 12,667,220 +0.08(+8.73%)
Oct 02, 2020 0.9000 0.9438 0.8911 0.9080 5,694,100 -0.06(-5.91%)
Oct 01, 2020 1.000 1.010 0.9486 0.9650 5,438,863 -0.04(-3.50%)
Sep 30, 2020 1.020 1.090 0.9700 1.000 15,602,483 -0.11(-9.91%)
Sep 29, 2020 0.8800 1.170 0.8600 1.110 27,758,697 +0.22(+24.72%)
Sep 28, 2020 0.9200 0.9290 0.8801 0.8900 8,129,475 -0.04(-4.30%)
Sep 25, 2020 0.8939 0.9393 0.8722 0.9300 7,248,300 +0.03(+3.33%)
Sep 24, 2020 0.8000 0.9629 0.7704 0.9000 15,241,233 +0.05(+5.88%)
Sep 23, 2020 0.9200 0.9300 0.8000 0.8500 11,161,437 -0.09(-9.57%)
Sep 22, 2020 0.9300 0.9600 0.9000 0.9400 5,524,736 -0.01(-1.05%)
Sep 21, 2020 0.9000 0.9800 0.8900 0.9500 9,369,932 +0.00(+0.15%)
Sep 18, 2020 0.8720 0.9498 0.8710 0.9486 10,020,600 +0.05(+5.40%)
Sep 17, 2020 0.9000 0.9800 0.8800 0.9000 20,043,315 +0.02(+2.32%)
Sep 16, 2020 0.8111 0.9200 0.7901 0.8796 19,786,955 +0.05(+5.72%)
Sep 15, 2020 0.8548 0.8788 0.8300 0.8320 7,898,509 -0.04(-4.37%)
Sep 14, 2020 0.8500 0.9300 0.8100 0.8700 11,553,116 +0.03(+3.72%)
Sep 11, 2020 0.8862 0.8948 0.8103 0.8388 14,271,300 -0.05(-5.58%)
Sep 10, 2020 0.9016 0.9624 0.8700 0.8884 15,360,980 -0.01(-1.52%)
Sep 09, 2020 0.9521 0.9777 0.8806 0.9021 28,027,237 -0.14(-13.26%)
Sep 08, 2020 1.080 1.110 1.030 1.040 31,151,803 -0.12(-10.34%)
Sep 04, 2020 1.170 1.180 1.020 1.160 27,664,700 +0.09(+8.41%)
Sep 03, 2020 1.160 1.190 1.020 1.070 36,002,610 -0.13(-10.83%)
Sep 02, 2020 1.240 1.280 1.170 1.200 25,891,908 -0.04(-3.23%)
Sep 01, 2020 1.210 1.280 1.170 1.240 36,015,303 -0.01(-0.80%)
Aug 31, 2020 1.280 1.310 1.210 1.250 44,770,306 +0.05(+4.17%)
Aug 28, 2020 1.340 1.450 1.170 1.200 173,364,900 +0.11(+10.09%)
Aug 27, 2020 1.180 1.270 1.010 1.090 66,179,481 -0.15(-12.10%)
Aug 26, 2020 1.390 1.410 1.210 1.240 54,313,477 -0.24(-16.22%)
Aug 25, 2020 1.490 1.590 1.350 1.480 93,799,769 +0.09(+6.47%)
Aug 24, 2020 1.270 1.490 1.200 1.390 88,523,744 +0.16(+13.01%)
Aug 21, 2020 1.470 1.600 1.160 1.230 240,048,800 -0.59(-32.42%)
Aug 20, 2020 0.9700 2.180 0.8800 1.820 983,735,200 +1.27(+232.72%)
Aug 19, 2020 0.5500 0.5700 0.5400 0.5470 1,919,556 -0.01(-1.88%)
Aug 18, 2020 0.5900 0.5900 0.5450 0.5575 4,358,439 +0.00(+0.50%)
Aug 17, 2020 0.5540 0.5720 0.5501 0.5547 1,562,601 -0.00(-0.31%)
Aug 14, 2020 0.5627 0.5649 0.5475 0.5564 2,244,300 -0.01(-2.03%)
Aug 13, 2020 0.5470 0.6100 0.5400 0.5679 6,540,159 +0.01(+2.51%)
Aug 12, 2020 0.5501 0.5789 0.5411 0.5540 2,720,564 -0.00(-0.84%)
Aug 11, 2020 0.5600 0.5900 0.5315 0.5587 4,065,134 -0.04(-7.41%)
Aug 10, 2020 0.5945 0.6274 0.5739 0.6034 5,301,494 +0.02(+3.78%)
Aug 07, 2020 0.5900 0.5945 0.5500 0.5814 2,732,700 -0.01(-1.31%)
Aug 06, 2020 0.5900 0.6266 0.5803 0.5891 3,703,375 +0.01(+1.57%)
Aug 05, 2020 0.6100 0.6100 0.5700 0.5800 3,020,499 -0.03(-4.92%)
Aug 04, 2020 0.5500 0.6200 0.5500 0.6100 6,998,396 +0.05(+9.42%)
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.
 
bottom clear