GEVO - Gevo, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 18, 20184.154.324.094.154.15516,200
Jul 17, 20184.264.314.144.174.17646,200
Jul 16, 20184.314.484.184.354.35600,400
Jul 13, 20184.434.624.214.284.28522,200
Jul 12, 20184.454.774.344.474.471,136,900
Jul 11, 20184.144.634.074.604.60859,200
Jul 10, 20184.484.684.204.264.261,544,400
Jul 09, 20184.004.833.964.724.724,151,000
Jul 06, 20184.094.113.963.983.98774,600
Jul 05, 20184.004.183.914.064.061,697,700
Jul 03, 20184.604.694.034.174.174,995,100
Jul 02, 20183.964.303.633.943.943,288,300
Jun 29, 20185.505.503.803.803.809,584,600
Jun 28, 20187.307.456.316.416.412,419,600
Jun 27, 20188.108.457.427.577.571,730,400
Jun 26, 20188.538.566.907.657.656,849,100
Jun 25, 20188.0710.758.009.989.985,082,600
Jun 22, 20189.3010.958.168.438.435,874,600
Jun 21, 201811.0011.127.628.038.038,657,200
Jun 20, 201818.7518.7512.1012.5312.534,006,300
Jun 19, 201818.3224.7416.1719.5019.5017,109,100
Jun 18, 20185.1921.004.4212.7012.7030,344,000
Jun 15, 20183.813.903.503.513.5194,300
Jun 14, 20184.024.053.653.713.7186,000
Jun 13, 20184.224.234.004.044.0481,200
Jun 12, 20184.244.424.034.254.25164,200
Jun 11, 20183.504.743.454.274.27865,900
Jun 08, 20183.653.653.233.433.43106,100
Jun 07, 20183.613.613.403.483.48123,000
Jun 06, 20184.005.503.393.533.532,140,900
Jun 05, 20184.004.463.954.054.05123,800
Jun 04, 20185.506.193.984.084.08229,600
Jun 04, 20181/20 Stock Split
Jun 01, 20184.605.203.804.604.60111,800
May 31, 20185.205.204.604.804.8013,000
May 30, 20184.605.204.405.005.0026,100
May 29, 20185.005.204.404.804.8023,700
May 25, 20185.405.404.204.804.8062,600
May 24, 20186.006.405.005.005.0069,300
May 23, 20186.406.406.006.006.0024,200
May 22, 20186.406.606.006.406.4024,200
May 21, 20186.807.406.006.006.0070,100
May 18, 20186.807.006.406.806.807,800
May 17, 20186.806.806.806.806.803,100
May 16, 20187.007.006.806.806.805,600
May 15, 20187.007.006.607.007.006,600
May 14, 20186.607.006.406.806.8016,800
May 11, 20187.407.406.206.606.6040,100
May 10, 20187.607.807.207.607.6024,400
May 09, 20187.007.807.007.207.2038,000
May 08, 20186.807.006.807.007.003,900
May 07, 20187.207.206.606.806.8010,000
May 04, 20187.207.206.807.007.0010,500
May 03, 20187.007.206.807.207.202,100
May 02, 20187.207.206.807.007.006,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...