GEVO - Gevo, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20192.39002.64002.33002.55002.5500237,300
Aug 15, 20192.39002.50002.28002.45002.4500340,500
Aug 14, 20192.71002.84002.34002.53002.5300913,300
Aug 13, 20192.45002.54002.41002.51002.5100152,300
Aug 12, 20192.46002.49002.40002.43002.430043,800
Aug 09, 20192.55002.55002.43002.46002.460066,700
Aug 08, 20192.58002.62002.47002.52002.520092,700
Aug 07, 20192.34002.56002.34002.55002.5500186,000
Aug 06, 20192.41002.47002.33002.35002.3500119,300
Aug 05, 20192.30002.47002.25002.40002.4000100,700
Aug 02, 20192.34002.42002.31002.36002.3600121,200
Aug 01, 20192.47002.50002.35002.35002.350090,400
Jul 31, 20192.58002.60002.43002.45002.4500230,800
Jul 30, 20192.40002.64002.39002.57002.5700131,300
Jul 29, 20192.64002.64002.39002.39002.3900171,000
Jul 26, 20192.69002.69002.51002.60002.6000229,700
Jul 25, 20192.68002.82002.62002.67002.6700220,500
Jul 24, 20192.52002.78002.51002.70002.7000293,300
Jul 23, 20192.62002.70002.51002.52002.5200308,700
Jul 22, 20192.41002.67002.41002.62002.6200486,500
Jul 19, 20192.45002.45002.37002.43002.430085,500
Jul 18, 20192.21002.48002.19002.47002.4700447,700
Jul 17, 20192.18002.23002.18002.22002.220042,500
Jul 16, 20192.19002.20002.13002.18002.180081,000
Jul 15, 20192.29002.29002.18002.19002.1900147,200
Jul 12, 20192.30002.35002.28002.28002.2800122,500
Jul 11, 20192.40002.40002.25002.26002.260068,400
Jul 10, 20192.34002.43002.29002.37002.3700129,500
Jul 09, 20192.52002.55002.28002.34002.3400329,800
Jul 08, 20192.25002.56002.20002.50002.5000823,400
Jul 05, 20192.16002.31002.11002.27002.2700293,000
Jul 03, 20192.08002.20002.05002.16002.1600172,100
Jul 02, 20192.03002.12002.03002.07002.0700162,300
Jul 01, 20191.99002.03001.94002.02002.0200123,400
Jun 28, 20191.99001.99001.97001.97001.970091,400
Jun 27, 20191.97002.00001.91001.97001.9700128,900
Jun 26, 20191.90001.95001.90001.94001.940051,200
Jun 25, 20191.94001.95001.90001.90001.900049,300
Jun 24, 20192.04002.07001.90001.90001.9000315,600
Jun 21, 20192.07002.08002.04002.04002.040098,600
Jun 20, 20192.08002.09002.04002.07002.0700130,300
Jun 19, 20192.05002.09002.05002.05002.050088,200
Jun 18, 20192.03002.10001.97002.05002.0500185,000
Jun 17, 20192.01002.08001.99001.99001.9900200,200
Jun 14, 20191.99002.04001.99002.00002.000056,800
Jun 13, 20191.93002.02001.92002.01002.0100157,700
Jun 12, 20191.92001.95001.89001.94001.940071,600
Jun 11, 20191.93001.95001.91001.95001.950071,400
Jun 10, 20191.96001.96001.88001.92001.920085,700
Jun 07, 20191.88001.91001.85001.88001.8800103,400
Jun 06, 20191.91001.95001.86001.87001.8700106,600
Jun 05, 20191.89001.96001.85001.95001.9500354,700
Jun 04, 20191.93002.01001.86001.92001.9200430,300
Jun 03, 20191.84001.92001.84001.90001.900080,100
May 31, 20191.90001.92001.86001.87001.8700102,000
May 30, 20191.96001.98001.91001.93001.9300119,500
May 29, 20191.98001.98001.90001.95001.950090,300
May 28, 20191.96002.03001.91001.99001.990095,500
May 24, 20191.97002.03001.94001.99001.990091,300
May 23, 20191.99001.99001.91001.95001.950097,000
May 22, 20192.03002.11001.96002.01002.010088,200
May 21, 20192.01002.11002.01002.05002.0500135,100
May 20, 20192.04002.08001.93002.03002.0300138,300
May 17, 20192.05002.14002.00002.02002.0200274,500
May 16, 20192.19002.33002.03002.05002.05001,253,000
May 15, 20192.02002.11002.02002.05002.0500134,700
May 14, 20191.93002.07001.93002.05002.0500125,700
May 13, 20192.05002.09001.89001.94001.9400249,400
May 10, 20192.05002.16002.05002.08002.0800140,400
May 09, 20192.12002.16002.04002.16002.1600147,100
May 08, 20192.20002.29002.11002.21002.2100481,300
May 07, 20192.18002.18002.12002.15002.1500104,100
May 06, 20192.10002.19002.07002.17002.1700114,700
May 03, 20192.06002.15002.06002.12002.120086,900
May 02, 20192.09002.10002.02002.05002.0500134,300
May 01, 20192.17002.21002.06002.12002.1200146,200
Apr 30, 20192.23002.23002.15002.17002.170073,100
Apr 29, 20192.21002.24002.17002.19002.190088,400
Apr 26, 20192.11002.22002.07002.21002.2100181,700
Apr 25, 20192.19002.19002.10002.14002.1400172,700
Apr 24, 20192.21002.22002.17002.17002.170095,700
Apr 23, 20192.20002.26002.15002.24002.2400135,600
Apr 22, 20192.21002.22002.14002.17002.1700114,300
Apr 18, 20192.25002.30002.18002.19002.1900215,800
Apr 17, 20192.35002.40002.25002.25002.2500135,200
Apr 16, 20192.38002.40002.31002.35002.3500139,800
Apr 15, 20192.44002.49002.35002.38002.3800131,300
Apr 12, 20192.51002.51002.42002.44002.4400169,600
Apr 11, 20192.45002.54002.42002.43002.4300245,600
Apr 10, 20192.48002.56002.43002.49002.4900393,200
Apr 09, 20192.33002.49002.33002.44002.4400468,500
Apr 08, 20192.42002.42002.35002.35002.3500152,600
Apr 05, 20192.45002.48002.39002.44002.4400258,600
Apr 04, 20192.35002.55002.35002.47002.4700681,900
Apr 03, 20192.25002.43002.23002.37002.3700959,800
Apr 02, 20192.25002.27002.20002.25002.2500153,300
Apr 01, 20192.23002.29002.20002.26002.2600422,300
Mar 29, 20192.20002.21002.08002.19002.1900269,200
Mar 28, 20192.02002.23001.98002.18002.1800581,400
Mar 27, 20192.24002.27002.15002.24002.2400436,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...