Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Gevo, Inc. (GEVO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.46-0.20 (-3.00%)
At close: 4:00PM EDT
6.52 +0.06 (+0.93%)
After hours: 07:58PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20216.776.846.466.466.465,309,000
Oct 14, 20216.716.756.566.666.664,572,200
Oct 13, 20216.716.806.426.626.626,114,000
Oct 12, 20216.757.146.576.756.7510,166,100
Oct 11, 20216.826.866.576.636.635,136,900
Oct 08, 20216.617.036.556.816.817,130,300
Oct 07, 20216.266.626.136.586.587,497,300
Oct 06, 20216.136.376.036.156.156,118,300
Oct 05, 20216.346.436.156.316.314,319,000
Oct 04, 20216.566.566.126.236.237,404,600
Oct 01, 20216.686.896.506.606.605,347,800
Sep 30, 20216.626.756.356.646.647,134,700
Sep 29, 20216.997.016.446.476.479,007,300
Sep 28, 20217.177.226.876.886.889,348,600
Sep 27, 20216.747.606.727.307.3018,316,200
Sep 24, 20216.636.806.456.596.595,089,500
Sep 23, 20216.556.776.336.706.709,674,700
Sep 22, 20216.306.556.266.306.307,674,100
Sep 21, 20216.296.346.096.256.255,307,300
Sep 20, 20216.386.516.036.206.2011,236,200
Sep 17, 20216.716.796.546.706.707,715,200
Sep 16, 20216.767.016.556.686.689,317,000
Sep 15, 20216.506.856.436.806.808,691,500
Sep 14, 20216.917.076.366.496.4913,693,800
Sep 13, 20216.967.016.446.936.9317,797,300
Sep 10, 20217.827.836.896.936.9337,659,700
Sep 09, 20216.218.276.157.947.94184,485,600
Sep 08, 20216.176.205.775.795.796,514,900
Sep 07, 20216.136.356.106.166.164,930,200
Sep 03, 20216.336.416.086.116.115,170,500
Sep 02, 20216.166.556.166.276.277,683,400
Sep 01, 20216.186.356.086.156.156,439,300
Aug 31, 20216.026.345.936.236.237,096,000
Aug 30, 20216.666.686.036.086.089,315,500
Aug 27, 20216.056.766.056.586.5812,692,200
Aug 26, 20216.046.295.906.006.008,192,400
Aug 25, 20216.016.305.796.016.019,071,000
Aug 24, 20215.506.045.445.965.9616,928,800
Aug 23, 20215.075.285.035.245.246,391,100
Aug 20, 20214.945.124.924.984.985,922,900
Aug 19, 20215.135.214.904.964.967,544,000
Aug 18, 20215.255.475.105.195.196,422,600
Aug 17, 20215.145.435.115.245.245,140,100
Aug 16, 20215.215.495.035.275.277,056,500
Aug 13, 20215.495.555.215.245.249,967,900
Aug 12, 20215.805.805.555.715.716,929,800
Aug 11, 20216.056.085.655.805.807,945,400
Aug 10, 20216.006.575.906.066.0612,707,100
Aug 09, 20216.146.245.885.985.989,060,900
Aug 06, 20215.875.925.675.815.814,148,300
Aug 05, 20215.605.985.535.815.815,759,600
Aug 04, 20215.785.865.585.605.605,852,000
Aug 03, 20215.915.975.695.845.844,245,300
Aug 02, 20216.086.165.875.885.884,606,300
Jul 30, 20216.196.285.996.096.093,264,400
Jul 29, 20216.406.406.096.256.253,406,300
Jul 28, 20215.866.395.866.266.266,910,600
Jul 27, 20216.036.075.575.795.795,394,600
Jul 26, 20215.876.325.856.026.025,307,500
Jul 23, 20216.196.195.835.855.854,133,000
Jul 22, 20216.506.556.106.116.115,363,300
Jul 21, 20216.216.646.216.516.516,959,300
Jul 20, 20215.646.275.506.136.138,328,800
Jul 19, 20215.355.805.265.665.666,469,700
Jul 16, 20216.086.095.605.665.665,577,600
Jul 15, 20215.926.305.815.995.995,676,100
Jul 14, 20216.316.415.885.935.937,351,500
Jul 13, 20216.606.606.256.256.254,464,200
Jul 12, 20216.736.846.496.656.653,777,000
Jul 09, 20216.806.806.466.776.775,035,700
Jul 08, 20216.136.796.136.736.737,785,800
Jul 07, 20216.806.896.416.506.506,095,500
Jul 06, 20216.907.026.606.856.855,775,700
Jul 02, 20217.377.396.876.916.917,063,200
Jul 01, 20217.387.547.217.397.395,585,300
Jun 30, 20217.447.477.137.277.278,788,300
Jun 29, 20217.908.197.417.447.448,161,800
Jun 28, 20218.228.467.757.817.819,228,100
Jun 25, 20218.068.267.888.158.1532,848,100
Jun 24, 20218.278.358.018.028.025,345,700
Jun 23, 20218.098.317.938.228.226,505,300
Jun 22, 20217.938.277.608.098.098,994,800
Jun 21, 20217.817.917.527.917.916,400,700
Jun 18, 20217.898.087.457.767.7611,036,300
Jun 17, 20217.968.367.877.917.917,304,600
Jun 16, 20217.768.227.688.068.066,288,300
Jun 15, 20218.368.397.817.907.906,877,000
Jun 14, 20218.428.788.278.318.316,900,100
Jun 11, 20218.298.418.158.368.364,614,800
Jun 10, 20218.648.788.168.198.198,257,300
Jun 09, 20219.529.648.718.778.7712,349,100
Jun 08, 20219.019.258.568.998.9913,712,400
Jun 07, 20217.699.157.628.918.9119,841,500
Jun 04, 20217.787.997.627.647.646,013,100
Jun 03, 20217.918.197.667.687.689,232,200
Jun 02, 20218.168.237.828.088.089,212,900
Jun 01, 20217.638.187.588.138.139,780,900
May 28, 20217.998.057.487.567.569,474,200
May 27, 20217.607.937.307.937.9312,871,500
May 26, 20216.967.676.947.567.5611,121,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement