GEVO - Gevo, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20184.3104.3564.1904.2804.280204,061
Jul 13, 20184.4304.6204.2104.2804.280522,200
Jul 12, 20184.4504.7704.3404.4704.4701,136,900
Jul 11, 20184.1404.6304.0704.6004.600859,200
Jul 10, 20184.4804.6804.2004.2604.2601,544,400
Jul 09, 20184.0004.8303.9604.7204.7204,151,000
Jul 06, 20184.0904.1103.9603.9803.980774,600
Jul 05, 20184.0004.1803.9104.0604.0601,697,700
Jul 03, 20184.6004.6904.0304.1704.1704,995,100
Jul 02, 20183.9604.3003.6303.9403.9403,288,300
Jun 29, 20185.5005.5003.8003.8003.8009,584,600
Jun 28, 20187.3007.4506.3106.4106.4102,419,600
Jun 27, 20188.1008.4507.4207.5707.5701,730,400
Jun 26, 20188.5308.5606.9007.6507.6506,849,100
Jun 25, 20188.07010.7508.0009.9809.9805,082,600
Jun 22, 20189.30010.9508.1608.4308.4305,874,600
Jun 21, 201811.00011.1207.6208.0308.0308,657,200
Jun 20, 201818.75018.75012.10012.53012.5304,006,300
Jun 19, 201818.32024.74016.17019.50019.50017,109,100
Jun 18, 20185.19021.0004.42012.70012.70030,344,000
Jun 15, 20183.8103.9003.5003.5103.51094,300
Jun 14, 20184.0204.0503.6503.7103.71086,000
Jun 13, 20184.2204.2304.0004.0404.04081,200
Jun 12, 20184.2404.4204.0304.2504.250164,200
Jun 11, 20183.5004.7403.4504.2704.270865,900
Jun 08, 20183.6503.6503.2303.4303.430106,100
Jun 07, 20183.6103.6103.4003.4803.480123,000
Jun 06, 20184.0005.5003.3903.5303.5302,140,900
Jun 05, 20184.0004.4603.9504.0504.050123,800
Jun 04, 20185.5006.1903.9804.0804.080227,400
Jun 04, 20181/20 Stock Split
Jun 01, 20184.6005.2003.8004.6004.6002,176,200
May 31, 20185.2005.2004.6004.8004.800261,700
May 30, 20184.6005.2004.4005.0005.000523,200
May 29, 20185.0005.2004.4004.8004.800475,400
May 25, 20185.4005.4004.2004.8004.8001,252,600
May 24, 20186.0006.4005.0005.0005.0001,386,400
May 23, 20186.4006.4006.0006.0006.00024,300
May 22, 20186.4006.6006.0006.4006.40024,300
May 21, 20186.8007.4006.0006.0006.00070,100
May 18, 20186.8007.0006.4006.8006.8007,800
May 17, 20186.8006.8006.8006.8006.8003,100
May 16, 20187.0007.0006.8006.8006.8005,600
May 15, 20187.0007.0006.6007.0007.0006,600
May 14, 20186.6007.0006.4006.8006.80016,800
May 11, 20187.4007.4006.2006.6006.60040,200
May 10, 20187.6007.8007.2007.6007.60024,400
May 09, 20187.0007.8007.0007.2007.20038,000
May 08, 20186.8007.0006.8007.0007.0004,000
May 07, 20187.2007.2006.6006.8006.80010,100
May 04, 20187.2007.2006.8007.0007.00010,500
May 03, 20187.0007.2006.8007.2007.2002,100
May 02, 20187.2007.2006.8007.0007.0006,100
May 01, 20187.2007.2007.0007.0007.0003,400
Apr 30, 20187.2007.2007.0007.2007.2006,800
Apr 27, 20187.0007.2007.0007.2007.2004,900
Apr 26, 20186.8007.2006.8007.0007.0007,300
Apr 25, 20187.0007.2006.8006.8006.8006,100
Apr 24, 20187.0007.0006.6007.0007.0004,500
Apr 23, 20187.2007.4006.4006.8006.80019,600
Apr 20, 20187.2007.4006.6007.0007.00017,100
Apr 19, 20187.4007.4007.0007.2007.20016,800
Apr 18, 20187.4007.4007.2007.2007.20013,600
Apr 17, 20187.6007.6007.0007.2007.20024,300
Apr 16, 20188.2008.2007.0007.4007.40055,800
Apr 13, 20188.4008.4007.8008.0008.000153,000
Apr 12, 20189.0009.0008.0008.0008.00037,000
Apr 11, 20189.0009.0008.8008.8008.8006,800
Apr 10, 20189.2009.2009.0009.0009.0006,700
Apr 09, 20189.6009.8009.0009.0009.00027,000
Apr 06, 20189.0009.2008.8009.2009.2003,700
Apr 05, 20188.8008.8008.4008.8008.8007,000
Apr 04, 20188.8008.8008.2008.8008.80011,000
Apr 03, 20188.8009.4008.4008.6008.60024,900
Apr 02, 20189.2009.4007.6008.8008.80029,000
Mar 29, 201810.00010.4009.0009.2009.20048,000
Mar 28, 201810.60011.80010.00010.20010.200173,700
Mar 27, 201810.20010.4009.80010.20010.20012,200
Mar 26, 201810.20010.2009.80010.00010.0005,900
Mar 23, 20189.80010.2009.60010.00010.0009,000
Mar 22, 201810.00010.0009.40010.00010.00013,100
Mar 21, 20189.80010.2009.80010.00010.0007,900
Mar 20, 201810.20010.2009.6009.8009.80012,100
Mar 19, 201810.80010.8009.60010.20010.20027,000
Mar 16, 20189.40011.2009.40010.60010.600223,500
Mar 15, 20189.8009.8009.2009.2009.2008,200
Mar 14, 20189.8009.8009.4009.4009.4002,700
Mar 13, 20189.2009.8009.2009.4009.4003,700
Mar 12, 20189.6009.8009.4009.6009.6008,700
Mar 09, 20189.4009.8008.8009.4009.40011,000
Mar 08, 20189.8009.8009.2009.4009.4006,300
Mar 07, 20189.00010.2009.0009.4009.40032,400
Mar 06, 20189.6009.6009.0009.0009.0003,300
Mar 05, 20189.2009.4009.0009.2009.2008,900
Mar 02, 20189.0009.2008.8009.2009.2007,600
Mar 01, 20189.2009.2009.0009.0009.0004,800
Feb 28, 20189.4009.4009.0009.0009.0009,300
Feb 27, 20189.4009.6009.2009.4009.4006,700
Feb 26, 20189.2009.6009.0009.2009.2005,200
Feb 23, 20189.2009.6009.0009.4009.4006,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...