Advertisement
U.S. markets closed

Gevo, Inc. (GEVO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.7687+0.0392 (+5.37%)
At close: 04:00PM EDT
0.7750 +0.01 (+0.82%)
After hours: 07:59PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.77000.78000.73000.77000.77008,348,900
Mar 27, 20240.64000.74000.62000.73000.730024,901,900
Mar 26, 20240.63000.64000.60000.61000.61007,473,600
Mar 25, 20240.65000.67000.62000.63000.63006,738,500
Mar 22, 20240.67000.68000.62000.62000.62007,315,600
Mar 21, 20240.68000.72000.65000.67000.67009,062,900
Mar 20, 20240.65000.69000.64000.68000.68005,449,300
Mar 19, 20240.68000.69000.65000.66000.66005,019,600
Mar 18, 20240.69000.70000.66000.68000.68005,469,000
Mar 15, 20240.64000.70000.64000.67000.67008,342,700
Mar 14, 20240.69000.70000.62000.66000.660011,726,300
Mar 13, 20240.72000.76000.68000.69000.69008,214,900
Mar 12, 20240.73000.74000.72000.72000.72003,685,200
Mar 11, 20240.79000.81000.71000.72000.72008,236,100
Mar 08, 20240.82000.85000.79000.79000.79006,898,700
Mar 07, 20240.82000.84000.80000.82000.82003,400,600
Mar 06, 20240.82000.83000.79000.80000.80003,227,500
Mar 05, 20240.85000.86000.78000.79000.79008,569,800
Mar 04, 20240.92000.92000.86000.86000.86004,952,800
Mar 01, 20240.89000.95000.87000.91000.91007,549,200
Feb 29, 20240.89000.92000.88000.89000.89006,707,700
Feb 28, 20240.91000.92000.87000.87000.87005,340,700
Feb 27, 20240.88000.92000.88000.90000.90004,006,200
Feb 26, 20240.85000.91000.85000.87000.87007,682,400
Feb 23, 20240.85000.88000.82000.86000.86004,204,400
Feb 22, 20240.87000.89000.83000.84000.84006,517,100
Feb 21, 20240.86000.91000.86000.88000.88005,758,200
Feb 20, 20240.89000.90000.86000.87000.87004,197,300
Feb 16, 20240.98000.99000.88000.89000.89008,751,100
Feb 15, 20240.95001.01000.94000.98000.98006,377,000
Feb 14, 20240.92000.96000.90000.95000.95007,235,000
Feb 13, 20240.95000.96000.88000.89000.890010,022,700
Feb 12, 20240.91001.01000.91000.98000.980013,085,200
Feb 09, 20240.90000.95000.90000.92000.92007,701,000
Feb 08, 20240.86000.90000.86000.90000.90005,081,400
Feb 07, 20240.88000.89000.84000.88000.88004,218,700
Feb 06, 20240.79000.89000.79000.88000.88007,855,100
Feb 05, 20240.87000.88000.78000.79000.790011,298,700
Feb 02, 20240.93000.93000.87000.87000.87003,544,200
Feb 01, 20240.95000.98000.91000.92000.92002,938,400
Jan 31, 20240.96001.00000.93000.93000.93004,136,400
Jan 30, 20240.98000.98000.94000.96000.96003,064,500
Jan 29, 20240.93000.99000.91000.98000.98004,501,300
Jan 26, 20240.92000.95000.92000.93000.93003,105,200
Jan 25, 20240.87000.93000.87000.90000.90004,080,000
Jan 24, 20240.95000.95000.87000.87000.87005,747,300
Jan 23, 20240.94000.95000.90000.92000.92006,299,600
Jan 22, 20240.88000.93000.86000.92000.920011,889,900
Jan 19, 20240.85000.87000.82000.87000.870010,018,600
Jan 18, 20240.89000.90000.81000.85000.850012,858,300
Jan 17, 20240.89000.94000.84000.88000.880013,003,900
Jan 16, 20241.00001.01000.83000.86000.860021,074,400
Jan 12, 20241.06001.08001.01001.02001.02002,451,400
Jan 11, 20241.04001.05001.00001.03001.03003,659,100
Jan 10, 20241.07001.08001.02001.04001.04002,795,900
Jan 09, 20241.12001.12001.06001.07001.07005,702,800
Jan 08, 20241.12001.14001.09001.12001.12003,374,300
Jan 05, 20241.14001.17001.10001.10001.10002,573,100
Jan 04, 20241.16001.16001.14001.15001.15002,037,300
Jan 03, 20241.18001.19001.14001.15001.15004,260,500
Jan 02, 20241.16001.21001.16001.17001.17004,554,200
Dec 29, 20231.19001.21001.16001.16001.16004,279,500
Dec 28, 20231.23001.25001.19001.20001.20004,171,500
Dec 27, 20231.26001.26001.22001.23001.23003,513,900
Dec 26, 20231.20001.25001.20001.25001.25002,145,200
Dec 22, 20231.20001.23001.17001.18001.18003,835,500
Dec 21, 20231.19001.24001.19001.20001.20002,828,700
Dec 20, 20231.22001.26001.18001.19001.19004,791,500
Dec 19, 20231.22001.27001.21001.22001.22003,451,600
Dec 18, 20231.26001.30001.22001.22001.22004,720,600
Dec 15, 20231.35001.35001.24001.26001.260031,647,300
Dec 14, 20231.20001.38001.19001.36001.360016,582,100
Dec 13, 20231.09001.21001.07001.21001.21008,211,600
Dec 12, 20231.14001.14001.06001.12001.12005,506,600
Dec 11, 20231.18001.19001.11001.12001.12006,585,900
Dec 08, 20231.15001.23001.15001.20001.20004,024,100
Dec 07, 20231.16001.18001.13001.14001.14005,223,400
Dec 06, 20231.17001.24001.16001.16001.16003,674,000
Dec 05, 20231.22001.22001.16001.17001.17002,796,000
Dec 04, 20231.15001.24001.15001.22001.22004,221,800
Dec 01, 20231.13001.18001.11001.15001.15002,880,400
Nov 30, 20231.13001.18001.10001.13001.13005,113,200
Nov 29, 20231.11001.19001.11001.13001.13003,476,900
Nov 28, 20231.13001.13001.07001.10001.10002,460,100
Nov 27, 20231.17001.17001.08001.09001.09004,204,400
Nov 24, 20231.16001.20001.15001.18001.18001,129,100
Nov 22, 20231.17001.18001.13001.16001.16003,062,400
Nov 21, 20231.21001.23001.15001.15001.15003,373,100
Nov 20, 20231.25001.27001.20001.24001.24003,342,200
Nov 17, 20231.17001.24001.14001.23001.23004,620,700
Nov 16, 20231.23001.24001.14001.16001.16004,439,800
Nov 15, 20231.19001.27001.19001.25001.25004,628,600
Nov 14, 20231.10001.20001.10001.20001.20004,683,000
Nov 13, 20231.10001.11001.05001.08001.08003,382,100
Nov 10, 20231.07001.12001.04001.10001.10003,437,000
Nov 09, 20231.10001.16001.05001.06001.06004,315,300
Nov 08, 20231.14001.15001.09001.10001.10002,733,000
Nov 07, 20231.20001.21001.14001.14001.14003,257,700
Nov 06, 20231.29001.29001.17001.21001.21004,055,700
Nov 03, 20231.23001.30001.22001.27001.27007,085,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...