GEVO - Gevo, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20182.672.712.562.602.6078,404
Dec 07, 20182.852.852.702.702.7029,500
Dec 06, 20182.962.962.422.812.81188,100
Dec 04, 20182.872.922.792.882.8876,300
Dec 03, 20182.842.922.842.872.8769,900
Nov 30, 20182.872.892.782.832.8352,300
Nov 29, 20182.842.952.802.862.86117,700
Nov 28, 20182.842.922.802.852.8595,900
Nov 27, 20182.912.942.722.832.83204,000
Nov 26, 20182.953.062.882.932.9361,500
Nov 23, 20182.912.982.912.912.9131,200
Nov 21, 20182.892.992.812.982.9871,600
Nov 20, 20182.852.982.642.872.87179,200
Nov 19, 20182.973.102.852.882.88174,100
Nov 16, 20183.133.132.963.023.0273,200
Nov 15, 20183.153.153.023.083.0854,100
Nov 14, 20183.193.293.023.023.02191,100
Nov 13, 20183.173.363.143.193.19123,300
Nov 12, 20183.223.283.103.143.14100,800
Nov 09, 20183.273.323.163.243.24103,100
Nov 08, 20183.263.403.223.243.2478,600
Nov 07, 20183.253.373.003.273.27347,300
Nov 06, 20183.293.413.213.373.37210,600
Nov 05, 20183.403.423.213.273.27169,900
Nov 02, 20183.263.423.173.303.3094,200
Nov 01, 20183.153.283.153.253.25194,400
Oct 31, 20183.093.182.993.013.01126,700
Oct 30, 20182.923.082.853.083.08145,200
Oct 29, 20183.273.322.942.952.95199,700
Oct 26, 20183.203.313.173.253.2571,200
Oct 25, 20183.163.343.163.273.27132,800
Oct 24, 20183.323.403.163.163.16158,800
Oct 23, 20183.513.583.263.353.35179,100
Oct 22, 20183.613.733.523.533.53216,800
Oct 19, 20183.723.743.583.593.5976,900
Oct 18, 20183.523.773.513.693.69212,100
Oct 17, 20183.623.713.533.563.56176,200
Oct 16, 20183.703.753.553.663.66233,100
Oct 15, 20183.753.783.713.763.76170,700
Oct 12, 20183.953.953.723.723.72335,100
Oct 11, 20183.793.843.713.823.82310,700
Oct 10, 20184.024.083.763.833.83814,800
Oct 09, 20184.804.974.154.234.236,309,800
Oct 08, 20183.924.583.924.404.403,813,000
Oct 05, 20183.993.993.853.913.91125,400
Oct 04, 20183.833.993.823.983.98253,400
Oct 03, 20183.763.863.643.813.81128,200
Oct 02, 20183.963.993.703.753.75299,700
Oct 01, 20184.004.013.923.953.95159,800
Sep 28, 20183.944.053.943.963.96130,600
Sep 27, 20184.104.133.853.953.95283,100
Sep 26, 20184.134.204.054.084.08113,300
Sep 25, 20184.194.254.144.184.18154,000
Sep 24, 20184.434.464.074.184.18436,700
Sep 21, 20184.344.454.304.404.40514,000
Sep 20, 20184.174.354.084.314.31288,400
Sep 19, 20184.024.174.014.144.14349,300
Sep 18, 20184.084.124.034.044.04217,600
Sep 17, 20184.164.244.014.064.06268,100
Sep 14, 20184.304.404.164.184.18266,300
Sep 13, 20184.414.494.124.294.29529,000
Sep 12, 20184.804.884.414.564.561,335,400
Sep 11, 20184.224.814.114.774.771,907,100
Sep 10, 20184.264.494.164.184.18804,300
Sep 07, 20183.814.663.814.174.172,838,200
Sep 06, 20183.964.003.773.883.88146,600
Sep 05, 20183.904.003.793.903.90240,200
Sep 04, 20183.933.933.813.883.88149,000
Aug 31, 20183.803.943.753.853.85261,500
Aug 30, 20184.024.103.803.833.83339,600
Aug 29, 20184.124.144.004.064.06331,700
Aug 28, 20184.034.203.864.124.12606,100
Aug 27, 20183.994.053.654.004.00606,500
Aug 24, 20183.864.073.803.983.98720,100
Aug 23, 20183.963.963.633.853.85755,600
Aug 22, 20183.944.113.753.933.93869,900
Aug 21, 20183.454.123.433.953.954,091,400
Aug 20, 20183.143.383.113.323.32397,200
Aug 17, 20183.203.202.983.183.18403,300
Aug 16, 20182.923.292.923.143.14905,500
Aug 15, 20183.053.052.752.842.84525,700
Aug 14, 20183.233.243.063.103.10383,900
Aug 13, 20183.413.413.133.213.21504,900
Aug 10, 20183.503.533.303.383.38520,000
Aug 09, 20183.583.873.383.453.451,441,900
Aug 08, 20184.024.423.904.214.211,733,100
Aug 07, 20183.754.113.723.933.93727,400
Aug 06, 20183.763.843.633.713.71191,400
Aug 03, 20183.753.853.713.783.78103,200
Aug 02, 20183.723.793.693.783.78151,200
Aug 01, 20183.783.853.703.773.77203,400
Jul 31, 20183.763.953.683.893.89265,500
Jul 30, 20183.733.843.683.743.74239,300
Jul 27, 20183.813.923.613.683.68423,100
Jul 26, 20183.904.023.803.843.84661,800
Jul 25, 20183.954.023.883.913.91248,500
Jul 24, 20184.024.053.903.953.95383,300
Jul 23, 20184.104.103.904.064.06262,800
Jul 20, 20184.064.173.964.114.11496,200
Jul 19, 20184.244.244.054.104.10332,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...