Advertisement
Advertisement
U.S. markets close in 1 hour 42 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Gevo, Inc. (GEVO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.4900+0.0200 (+0.81%)
As of 02:18PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20222.46002.57502.42052.49002.49003,342,081
Oct 05, 20222.47002.52002.38002.47002.47006,396,100
Oct 04, 20222.46002.58002.45002.55002.55008,231,100
Oct 03, 20222.33002.43002.27002.42002.42007,674,400
Sep 30, 20222.28002.35002.24002.28002.28005,487,600
Sep 29, 20222.32002.40002.24002.28002.28006,773,200
Sep 28, 20222.24002.45002.24002.41002.41007,115,800
Sep 27, 20222.21002.30002.14002.26002.26007,593,100
Sep 26, 20222.17002.33002.12002.14002.14008,693,000
Sep 23, 20222.30002.32002.17002.21002.210010,666,500
Sep 22, 20222.45002.51002.34002.35002.35007,415,500
Sep 21, 20222.54002.59002.45002.47002.47007,523,500
Sep 20, 20222.55002.58002.48002.52002.52005,974,500
Sep 19, 20222.47002.63002.47002.61002.61007,071,100
Sep 16, 20222.47002.59002.42002.55002.550029,697,300
Sep 15, 20222.59002.62002.45002.50002.500012,330,800
Sep 14, 20222.62002.69002.55002.65002.65007,119,000
Sep 13, 20222.69002.74002.61002.62002.62008,536,800
Sep 12, 20222.87002.89002.74002.83002.83005,516,700
Sep 09, 20222.85002.90002.82002.84002.84006,012,400
Sep 08, 20222.58002.80002.56002.79002.79006,288,600
Sep 07, 20222.61002.63002.53002.60002.60008,025,900
Sep 06, 20222.84002.86002.63002.63002.63009,388,600
Sep 02, 20222.94002.95002.79002.82002.82004,458,000
Sep 01, 20223.06003.06002.80002.86002.860010,033,400
Aug 31, 20223.05003.15003.00003.13003.13005,366,200
Aug 30, 20223.12003.16003.00003.03003.03005,403,200
Aug 29, 20223.04003.22003.04003.12003.12004,815,700
Aug 26, 20223.26003.28003.08003.11003.11004,042,400
Aug 25, 20223.32003.34003.20003.26003.26005,440,900
Aug 24, 20223.15003.32003.14003.29003.29005,114,400
Aug 23, 20223.10003.25003.09003.16003.16006,798,200
Aug 22, 20223.08003.12003.02003.03003.03006,600,300
Aug 19, 20223.41003.44003.19003.20003.20007,286,000
Aug 18, 20223.38003.50003.35003.48003.48007,554,100
Aug 17, 20223.53003.54003.31003.35003.35009,817,700
Aug 16, 20223.58003.63003.48003.58003.58006,153,600
Aug 15, 20223.69003.73003.55003.60003.60007,458,100
Aug 12, 20223.59003.72003.53003.72003.72007,523,200
Aug 11, 20223.56003.69003.45003.58003.580011,954,500
Aug 10, 20223.48003.48003.26003.48003.480012,268,900
Aug 09, 20223.12003.48003.11003.36003.360013,430,900
Aug 08, 20223.41003.42003.22003.23003.230014,936,700
Aug 05, 20223.06003.32003.03003.26003.260015,556,000
Aug 04, 20223.02003.11003.00003.03003.03007,700,500
Aug 03, 20223.13003.15002.93003.06003.060010,320,700
Aug 02, 20222.86003.12002.84003.07003.070011,643,400
Aug 01, 20222.88002.93002.77002.88002.88008,810,800
Jul 29, 20222.75002.95002.64002.94002.940013,240,700
Jul 28, 20222.66002.82002.59002.78002.780014,923,700
Jul 27, 20222.48002.60002.41002.59002.59008,051,800
Jul 26, 20222.50002.53002.38002.42002.42007,430,600
Jul 25, 20222.52002.56002.39002.55002.55008,801,800
Jul 22, 20223.00003.02002.44002.45002.450027,618,700
Jul 21, 20222.82002.84002.66002.72002.72007,646,700
Jul 20, 20222.62002.86002.61002.86002.86009,528,700
Jul 19, 20222.48002.66002.46002.66002.66007,597,700
Jul 18, 20222.45002.57002.44002.45002.45009,048,100
Jul 15, 20222.38002.41002.29002.40002.400010,424,700
Jul 14, 20222.33002.36002.27002.34002.34009,000,300
Jul 13, 20222.29002.44002.27002.39002.39007,339,300
Jul 12, 20222.32002.37002.25002.34002.34006,709,600
Jul 11, 20222.43002.47002.32002.34002.34007,155,200
Jul 08, 20222.49002.55002.40002.49002.49008,082,200
Jul 07, 20222.38002.60002.36002.53002.530012,860,400
Jul 06, 20222.30002.39002.25002.36002.36009,011,400
Jul 05, 20222.28002.36002.18002.33002.330011,796,600
Jul 01, 20222.37002.39002.26002.36002.36009,825,000
Jun 30, 20222.42002.48002.29002.35002.350014,028,800
Jun 29, 20222.65002.66002.43002.45002.450013,716,200
Jun 28, 20222.77002.81002.61002.65002.650010,011,300
Jun 27, 20222.59002.76002.50002.73002.730017,325,300
Jun 24, 20222.56002.63002.47002.50002.500013,708,800
Jun 23, 20222.52002.58002.39002.53002.530015,180,400
Jun 22, 20222.59002.70002.49002.49002.490014,299,200
Jun 21, 20222.58002.76002.55002.71002.710016,801,200
Jun 17, 20222.59002.66002.40002.49002.490059,049,200
Jun 16, 20222.54002.58002.48002.58002.580011,451,300
Jun 15, 20222.72002.75002.41002.60002.600019,758,300
Jun 14, 20222.71002.74002.61002.68002.68008,788,800
Jun 13, 20222.64002.71002.54002.69002.690013,646,000
Jun 10, 20222.85002.96002.73002.82002.820016,579,300
Jun 09, 20223.06003.09002.86002.94002.940016,831,500
Jun 08, 20223.10003.16002.97003.10003.100018,847,600
Jun 07, 20223.16003.17002.94003.14003.140027,969,900
Jun 06, 20224.10004.11003.01003.04003.040058,167,200
Jun 03, 20224.65004.74004.33004.57004.57008,472,700
Jun 02, 20224.07004.81004.03004.74004.740010,887,300
Jun 01, 20224.21004.35004.01004.09004.09006,839,400
May 31, 20224.27004.38004.10004.20004.20006,429,300
May 27, 20224.01004.24003.96004.24004.24006,937,600
May 26, 20223.74003.99003.72003.95003.95004,913,100
May 25, 20223.49003.78003.47003.76003.76005,458,300
May 24, 20223.71003.75003.48003.55003.55005,627,100
May 23, 20223.66003.80003.55003.79003.79004,873,800
May 20, 20223.84003.85003.50003.70003.70004,679,500
May 19, 20223.70003.89003.62003.74003.74006,094,200
May 18, 20223.85004.09003.65003.74003.74008,256,700
May 17, 20223.81003.94003.71003.90003.90006,966,500
May 16, 20223.58004.00003.57003.68003.68007,802,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement