GEVO - Gevo, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20170.640.680.590.630.634,545,700
Dec 08, 20170.620.620.580.620.62397,800
Dec 07, 20170.630.630.600.620.62465,600
Dec 06, 20170.620.640.610.610.61251,500
Dec 05, 20170.630.630.610.610.61170,800
Dec 04, 20170.600.640.600.620.62139,700
Dec 01, 20170.650.650.600.630.63358,000
Nov 30, 20170.650.650.610.620.62378,000
Nov 29, 20170.650.700.630.630.631,338,100
Nov 28, 20170.630.650.620.640.64235,800
Nov 27, 20170.670.690.620.620.62775,400
Nov 24, 20170.640.680.640.670.67548,000
Nov 22, 20170.650.650.620.640.64182,900
Nov 21, 20170.640.650.620.640.64177,100
Nov 20, 20170.630.650.620.620.62443,100
Nov 17, 20170.600.620.590.620.62193,300
Nov 16, 20170.620.630.600.620.62363,600
Nov 15, 20170.600.620.580.620.62279,400
Nov 14, 20170.610.620.590.600.60552,000
Nov 13, 20170.630.630.600.610.61473,400
Nov 10, 20170.650.660.620.630.63200,300
Nov 09, 20170.670.680.630.650.65351,400
Nov 08, 20170.640.700.620.680.68896,200
Nov 07, 20170.640.650.600.620.62861,700
Nov 06, 20170.660.680.650.670.67779,900
Nov 03, 20170.660.720.630.690.691,226,700
Nov 02, 20170.630.630.610.630.63185,400
Nov 01, 20170.640.640.600.610.61672,800
Oct 31, 20170.630.650.620.640.64193,500
Oct 30, 20170.650.670.640.640.64423,100
Oct 27, 20170.700.700.650.650.65485,700
Oct 26, 20170.660.700.660.680.68324,400
Oct 25, 20170.700.700.660.680.68428,600
Oct 24, 20170.710.720.690.700.70521,500
Oct 23, 20170.690.740.680.720.722,298,200
Oct 20, 20170.670.670.650.660.66250,400
Oct 19, 20170.680.680.640.660.66263,600
Oct 18, 20170.660.670.640.650.65554,300
Oct 17, 20170.670.680.650.670.67259,300
Oct 16, 20170.700.700.670.670.67468,400
Oct 13, 20170.690.720.680.700.701,089,200
Oct 12, 20170.700.700.670.680.68716,900
Oct 11, 20170.690.700.670.670.67639,900
Oct 10, 20170.700.720.670.690.691,158,400
Oct 09, 20170.800.840.650.710.718,724,300
Oct 06, 20170.660.740.630.710.715,028,500
Oct 05, 20170.650.660.620.660.66683,500
Oct 04, 20170.640.660.620.630.631,076,900
Oct 03, 20170.670.680.630.650.652,422,400
Oct 02, 20170.620.630.570.600.601,392,500
Sep 29, 20170.630.650.610.620.62621,300
Sep 28, 20170.660.680.630.630.631,359,900
Sep 27, 20170.650.710.630.680.684,248,600
Sep 26, 20170.670.670.610.630.631,188,100
Sep 25, 20170.750.820.630.650.652,467,500
Sep 22, 20170.820.830.660.740.745,609,000
Sep 21, 20170.620.960.610.810.8112,896,800
Sep 20, 20170.590.630.580.610.61504,600
Sep 19, 20170.600.610.580.590.59188,700
Sep 18, 20170.580.610.570.570.57389,200
Sep 15, 20170.610.630.560.560.56324,300
Sep 14, 20170.610.630.600.600.60345,900
Sep 13, 20170.620.650.610.630.63234,200
Sep 12, 20170.620.620.600.620.62271,900
Sep 11, 20170.560.620.560.600.60173,400
Sep 08, 20170.580.590.560.570.57287,800
Sep 07, 20170.600.620.570.580.58307,400
Sep 06, 20170.620.630.590.600.60239,700
Sep 05, 20170.620.650.600.610.61249,200
Sep 01, 20170.670.670.630.630.63148,100
Aug 31, 20170.650.670.620.650.65386,800
Aug 30, 20170.600.640.590.640.64580,100
Aug 29, 20170.580.610.580.590.59225,500
Aug 28, 20170.610.630.590.590.59570,400
Aug 25, 20170.580.630.580.600.60463,400
Aug 24, 20170.580.580.570.580.5892,500
Aug 23, 20170.560.570.560.570.5771,300
Aug 22, 20170.570.570.560.560.56112,300
Aug 21, 20170.570.590.560.570.57133,200
Aug 18, 20170.570.590.570.570.57385,300
Aug 17, 20170.560.580.560.570.57128,900
Aug 16, 20170.570.590.560.580.58162,900
Aug 15, 20170.600.600.570.580.5899,800
Aug 14, 20170.580.600.560.600.60158,300
Aug 11, 20170.560.580.550.570.57225,600
Aug 10, 20170.600.600.560.570.57175,200
Aug 09, 20170.620.620.580.580.58422,200
Aug 08, 20170.610.630.610.620.62168,500
Aug 07, 20170.610.640.600.610.61401,300
Aug 04, 20170.640.640.600.610.61357,700
Aug 03, 20170.650.650.600.620.62343,700
Aug 02, 20170.640.660.610.630.63504,100
Aug 01, 20170.640.670.630.630.63365,700
Jul 31, 20170.680.680.630.630.63238,500
Jul 28, 20170.630.680.610.650.65761,800
Jul 27, 20170.650.680.640.640.64287,800
Jul 26, 20170.690.730.630.650.651,039,300
Jul 25, 20170.800.860.700.700.706,686,600
Jul 24, 20170.690.750.660.720.72814,100
Jul 21, 20170.670.690.650.690.69383,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...