GEVO - Gevo, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20202.14002.23002.13002.16002.1600224,704
Jan 21, 20202.22002.22002.10002.15002.1500296,600
Jan 17, 20202.30002.30002.18002.19002.1900340,500
Jan 16, 20202.24002.32002.22002.26002.2600434,200
Jan 15, 20202.33002.34002.18002.19002.19001,165,500
Jan 14, 20202.26002.33002.18002.27002.2700362,800
Jan 13, 20202.29002.29002.22002.24002.240084,200
Jan 10, 20202.22002.33002.22002.27002.270088,400
Jan 09, 20202.30002.34002.22002.22002.2200141,200
Jan 08, 20202.32002.34002.25002.29002.2900109,300
Jan 07, 20202.36002.38002.30002.34002.3400106,700
Jan 06, 20202.33002.41002.31002.35002.3500107,600
Jan 03, 20202.46002.47002.37002.41002.4100118,900
Jan 02, 20202.37002.47002.34002.40002.4000212,100
Dec 31, 20192.32002.35002.27002.31002.3100144,900
Dec 30, 20192.42002.51002.31002.32002.3200241,500
Dec 27, 20192.51002.56002.45002.45002.4500117,300
Dec 26, 20192.57002.65002.45002.45002.450097,400
Dec 24, 20192.63002.63002.51002.56002.560081,200
Dec 23, 20192.66002.69002.61002.63002.6300118,900
Dec 20, 20192.65002.66002.57002.65002.6500183,800
Dec 19, 20192.70002.72002.56002.56002.5600337,800
Dec 18, 20192.54002.91002.46002.64002.6400633,300
Dec 17, 20192.45002.58002.36002.45002.45001,396,200
Dec 16, 20192.30002.41002.30002.30002.300063,300
Dec 13, 20192.39002.39002.27002.30002.300043,400
Dec 12, 20192.30002.42002.28002.39002.390089,100
Dec 11, 20192.24002.35002.20002.34002.3400106,200
Dec 10, 20192.19002.27002.14002.22002.220054,300
Dec 09, 20192.35002.35002.21002.22002.2200121,300
Dec 06, 20192.36002.42002.32002.32002.3200120,900
Dec 05, 20192.37002.40002.31002.36002.360082,800
Dec 04, 20192.36002.40002.36002.37002.370056,600
Dec 03, 20192.30002.45002.28002.37002.3700127,600
Dec 02, 20192.50002.53002.31002.37002.3700256,200
Nov 29, 20192.35002.38002.29002.29002.290057,800
Nov 27, 20192.33002.39002.30002.35002.350063,800
Nov 26, 20192.40002.50002.33002.35002.350091,300
Nov 25, 20192.32002.45002.30002.38002.3800152,400
Nov 22, 20192.30002.37002.27002.30002.300037,000
Nov 21, 20192.27002.32002.26002.30002.300052,400
Nov 20, 20192.36002.44002.26002.26002.260060,900
Nov 19, 20192.41002.42002.25002.38002.380073,900
Nov 18, 20192.45002.52002.28002.34002.3400217,200
Nov 15, 20192.60002.61002.46002.49002.490060,000
Nov 14, 20192.48002.62002.43002.56002.5600169,600
Nov 13, 20192.47002.51002.40002.43002.4300136,700
Nov 12, 20192.54002.57002.50002.55002.5500100,900
Nov 11, 20192.54002.56002.50002.52002.520048,500
Nov 08, 20192.64002.64002.52002.54002.540050,400
Nov 07, 20192.60002.63002.51002.58002.580080,100
Nov 06, 20192.65002.69002.56002.56002.5600132,100
Nov 05, 20192.61002.79002.41002.68002.6800964,800
Nov 04, 20192.36002.44002.33002.39002.390070,400
Nov 01, 20192.38002.44002.36002.38002.380027,900
Oct 31, 20192.49002.50002.35002.36002.360057,700
Oct 30, 20192.57002.57002.49002.50002.500041,100
Oct 29, 20192.52002.67002.49002.58002.580074,200
Oct 28, 20192.51002.55002.41002.52002.520071,900
Oct 25, 20192.63002.64002.50002.53002.530076,600
Oct 24, 20192.72002.72002.62002.64002.640036,200
Oct 23, 20192.73002.75002.67002.74002.740042,500
Oct 22, 20192.80002.83002.73002.76002.760034,100
Oct 21, 20192.81002.82002.77002.79002.790033,600
Oct 18, 20192.81002.85002.76002.84002.840052,100
Oct 17, 20192.73002.83002.67002.83002.830050,700
Oct 16, 20192.79002.84002.72002.74002.740072,700
Oct 15, 20192.85002.93002.80002.80002.800046,100
Oct 14, 20192.83002.90002.82002.85002.850031,300
Oct 11, 20192.88002.90002.83002.85002.850041,600
Oct 10, 20192.85002.95002.81002.83002.830097,400
Oct 09, 20192.98002.99002.79002.90002.900080,100
Oct 08, 20193.00003.02002.85002.92002.920090,300
Oct 07, 20193.06003.18002.95002.98002.9800148,800
Oct 04, 20192.98003.08002.96003.03003.0300105,300
Oct 03, 20192.93003.05002.77002.96002.9600201,000
Oct 02, 20193.02003.20002.91002.94002.9400127,800
Oct 01, 20193.38003.46003.02003.03003.0300317,200
Sep 30, 20193.40003.51003.27003.35003.3500143,400
Sep 27, 20193.35003.54003.30003.44003.440092,000
Sep 26, 20193.42003.46003.23003.39003.3900157,000
Sep 25, 20193.49003.57003.43003.43003.430072,800
Sep 24, 20193.56003.60003.48003.53003.5300123,700
Sep 23, 20193.55003.58003.46003.56003.5600146,900
Sep 20, 20193.44003.55003.40003.55003.5500230,900
Sep 19, 20193.50003.50003.32003.44003.4400187,000
Sep 18, 20193.28003.48003.28003.46003.4600128,600
Sep 17, 20193.35003.36003.27003.28003.2800117,600
Sep 16, 20193.43003.52003.25003.35003.3500348,100
Sep 13, 20193.30003.39003.26003.36003.3600207,800
Sep 12, 20193.31003.39003.26003.26003.2600132,200
Sep 11, 20193.16003.41003.13003.35003.3500258,400
Sep 10, 20193.30003.38003.12003.18003.1800405,700
Sep 09, 20193.05003.36003.02003.29003.2900524,200
Sep 06, 20193.00003.07002.91003.02003.0200148,900
Sep 05, 20193.06003.11002.93002.99002.9900432,800
Sep 04, 20192.82003.23002.73003.06003.06002,981,300
Sep 03, 20192.64002.72002.63002.67002.670065,400
Aug 30, 20192.60002.67002.57002.67002.6700131,100
Aug 29, 20192.71002.71002.59002.61002.610076,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...