GEVO - Gevo, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20180.36040.36600.34000.34000.3400109,617
Apr 19, 20180.37000.37000.35000.36000.3600336,000
Apr 18, 20180.37000.37000.36000.36000.3600272,100
Apr 17, 20180.38000.38000.35000.36000.3600486,200
Apr 16, 20180.41000.41000.35000.37000.37001,115,900
Apr 13, 20180.42000.42000.39000.40000.40003,059,600
Apr 12, 20180.45000.45000.40000.40000.4000740,100
Apr 11, 20180.45000.45000.44000.44000.4400136,000
Apr 10, 20180.46000.46000.45000.45000.4500133,600
Apr 09, 20180.48000.49000.45000.45000.4500540,900
Apr 06, 20180.45000.46000.44000.46000.460074,800
Apr 05, 20180.44000.44000.42000.44000.4400139,100
Apr 04, 20180.44000.44000.41000.44000.4400220,600
Apr 03, 20180.44000.47000.42000.43000.4300498,000
Apr 02, 20180.46000.47000.38000.44000.4400580,300
Mar 29, 20180.50000.52000.45000.46000.4600960,900
Mar 28, 20180.53000.59000.50000.51000.51003,473,300
Mar 27, 20180.51000.52000.49000.51000.5100244,800
Mar 26, 20180.51000.51000.49000.50000.5000118,600
Mar 23, 20180.49000.51000.48000.50000.5000180,100
Mar 22, 20180.50000.50000.47000.50000.5000262,200
Mar 21, 20180.49000.51000.49000.50000.5000157,400
Mar 20, 20180.51000.51000.48000.49000.4900241,700
Mar 19, 20180.54000.54000.48000.51000.5100540,100
Mar 16, 20180.47000.56000.47000.53000.53004,470,900
Mar 15, 20180.49000.49000.46000.46000.4600164,200
Mar 14, 20180.49000.49000.47000.47000.470054,900
Mar 13, 20180.46000.49000.46000.47000.470073,300
Mar 12, 20180.48000.49000.47000.48000.4800173,200
Mar 09, 20180.47000.49000.44000.47000.4700220,700
Mar 08, 20180.49000.49000.46000.47000.4700126,900
Mar 07, 20180.45000.51000.45000.47000.4700648,000
Mar 06, 20180.48000.48000.45000.45000.450066,100
Mar 05, 20180.46000.47000.45000.46000.4600178,600
Mar 02, 20180.45000.46000.44000.46000.4600151,100
Mar 01, 20180.46000.46000.45000.45000.450095,600
Feb 28, 20180.47000.47000.45000.45000.4500186,600
Feb 27, 20180.47000.48000.46000.47000.4700134,300
Feb 26, 20180.46000.48000.45000.46000.4600103,900
Feb 23, 20180.46000.48000.45000.47000.4700135,700
Feb 22, 20180.49000.49000.44000.48000.4800118,600
Feb 21, 20180.47000.49000.45000.48000.4800162,700
Feb 20, 20180.46000.48000.44000.47000.4700380,900
Feb 16, 20180.47000.47000.45000.46000.4600325,100
Feb 15, 20180.45000.47000.44000.47000.4700999,900
Feb 14, 20180.46000.48000.44000.45000.4500498,600
Feb 13, 20180.51000.51000.47000.47000.4700343,800
Feb 12, 20180.47000.51000.47000.50000.5000345,000
Feb 09, 20180.48000.51000.46000.47000.4700878,900
Feb 08, 20180.44000.50000.44000.49000.49002,326,700
Feb 07, 20180.47000.49000.42000.43000.4300916,100
Feb 06, 20180.52000.52000.46000.46000.4600505,200
Feb 05, 20180.51000.53000.51000.52000.5200188,900
Feb 02, 20180.56000.56000.51000.51000.5100563,400
Feb 01, 20180.55000.55000.53000.55000.5500231,100
Jan 31, 20180.55000.56000.54000.55000.5500281,300
Jan 30, 20180.55000.56000.55000.55000.5500272,300
Jan 29, 20180.56000.57000.54000.55000.5500472,900
Jan 26, 20180.59000.59000.56000.57000.5700436,600
Jan 25, 20180.59000.59000.56000.57000.5700847,600
Jan 24, 20180.60000.61000.58000.59000.5900351,800
Jan 23, 20180.60000.61000.59000.60000.6000366,100
Jan 22, 20180.60000.61000.59000.59000.5900280,700
Jan 19, 20180.60000.60000.59000.60000.6000365,600
Jan 18, 20180.60000.60000.59000.59000.5900253,600
Jan 17, 20180.60000.61000.59000.60000.6000955,800
Jan 16, 20180.62000.62000.59000.59000.5900638,900
Jan 12, 20180.61000.62000.60000.61000.6100274,600
Jan 11, 20180.61000.61000.60000.61000.6100425,000
Jan 10, 20180.61000.61000.59000.61000.6100401,300
Jan 09, 20180.60000.61000.59000.61000.61001,189,800
Jan 08, 20180.62000.63000.60000.61000.6100796,100
Jan 05, 20180.70000.70000.61000.64000.64002,077,600
Jan 04, 20180.61000.71000.60000.70000.70004,496,100
Jan 03, 20180.61000.62000.61000.61000.6100362,600
Jan 02, 20180.59000.61000.59000.60000.6000372,500
Dec 29, 20170.60000.60000.59000.59000.5900548,800
Dec 28, 20170.60000.61000.59000.60000.6000644,700
Dec 27, 20170.61000.63000.60000.60000.6000316,600
Dec 26, 20170.61000.64000.59000.60000.6000305,700
Dec 22, 20170.61000.62000.61000.62000.6200274,300
Dec 21, 20170.61000.62000.59000.61000.6100369,700
Dec 20, 20170.60000.62000.59000.62000.6200312,300
Dec 19, 20170.60000.61000.60000.60000.6000353,700
Dec 18, 20170.61000.62000.60000.61000.6100267,900
Dec 15, 20170.60000.62000.59000.61000.6100417,000
Dec 14, 20170.62000.62000.60000.60000.6000434,700
Dec 13, 20170.61000.62000.60000.61000.6100354,400
Dec 12, 20170.61000.65000.61000.61000.6100539,500
Dec 11, 20170.64000.68000.59000.63000.63004,556,500
Dec 08, 20170.62000.62000.58000.62000.6200397,800
Dec 07, 20170.63000.63000.60000.62000.6200465,600
Dec 06, 20170.62000.64000.61000.61000.6100251,500
Dec 05, 20170.63000.63000.61000.61000.6100170,800
Dec 04, 20170.60000.64000.60000.62000.6200139,700
Dec 01, 20170.65000.65000.60000.63000.6300358,000
Nov 30, 20170.65000.65000.61000.62000.6200378,000
Nov 29, 20170.65000.70000.63000.63000.63001,338,100
Nov 28, 20170.63000.65000.62000.64000.6400235,800
Nov 27, 20170.67000.69000.62000.62000.6200775,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...