GEVO (NQ: GEVO)
0.2945 USD  +0.0045 (+1.55%)
Official Closing Price  /  Updated: 5:20 PM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 26, 2015 0.2900 0.3070 0.2821 0.2945 460,052 +0.00(+1.55%)
Jan 23, 2015 0.2800 0.2990 0.2800 0.2900 357,607 -0.00(-0.03%)
Jan 22, 2015 0.3000 0.3100 0.2818 0.2901 230,525 -0.01(-3.30%)
Jan 21, 2015 0.2900 0.3100 0.2800 0.3000 265,996 +0.00(+0.33%)
Jan 20, 2015 0.2700 0.3100 0.2700 0.2990 381,759 -0.00(-0.86%)
Jan 16, 2015 0.3200 0.3200 0.2800 0.3016 481,289 -0.01(-4.25%)
Jan 15, 2015 0.3300 0.2907 0.3150 299,764 +0.01(+2.61%)
Jan 14, 2015 0.3200 0.3390 0.3000 0.3070 717,733 -0.03(-7.70%)
Jan 13, 2015 0.3326 455,273 +0.01(+3.94%)
Jan 12, 2015 0.3100 0.3200 0.3000 0.3200 380,779 +0.00(+0.00%)
Jan 09, 2015 0.3200 0.3200 0.3000 0.3200 549,751 -0.01(-3.03%)
Jan 08, 2015 0.3452 0.3452 0.3100 0.3300 452,437 +0.01(+3.13%)
Jan 07, 2015 0.3213 0.3400 0.3100 0.3200 215,302 -0.02(-5.88%)
Jan 06, 2015 0.3400 0.3649 0.3052 0.3400 492,389 -0.01(-2.86%)
Jan 05, 2015 0.3500 0.3700 0.3400 0.3500 455,877 +0.00(+0.00%)
Jan 02, 2015 0.3170 0.3500 0.3000 0.3500 265,091 +0.03(+9.37%)
Dec 31, 2014 0.3200 0.3200 0.3200 0 -0.01(-2.68%)
Dec 30, 2014 0.3221 0.3397 0.3200 0.3288 389,850 -0.02(-4.70%)
Dec 29, 2014 0.3250 0.3496 0.3205 0.3450 462,917 -0.02(-5.48%)
Dec 26, 2014 0.3600 0.3850 0.3200 0.3650 659,255 -0.01(-1.35%)
Dec 24, 2014 0.3700 0.3700 0.3700 0 -0.01(-2.09%)
Dec 23, 2014 0.3500 0.3800 0.3400 0.3779 1,621,176 +0.05(+14.52%)
Dec 22, 2014 0.3200 0.3430 0.3109 0.3300 661,275 +0.01(+3.13%)
Dec 19, 2014 0.3200 0.3200 0.2934 0.3200 459,466 +0.03(+9.36%)
Dec 18, 2014 0.2900 0.3300 0.2900 0.2926 152,728 +0.01(+1.74%)
Dec 17, 2014 0.2500 0.3000 0.2500 0.2876 588,194 -0.00(-0.83%)
Dec 16, 2014 0.2900 0.2500 0.2900 1,041,525 +0.01(+3.57%)
Dec 15, 2014 0.3200 0.3200 0.2680 0.2800 903,420 -0.03(-9.71%)
Dec 12, 2014 0.3007 0.3149 0.2950 0.3101 577,796 +0.01(+3.37%)
Dec 11, 2014 0.2913 0.3200 0.2905 0.3000 392,160 -0.02(-7.55%)
Dec 10, 2014 0.3200 0.3472 0.2900 0.3245 1,199,779 +0.00(+1.41%)
Dec 09, 2014 0.3300 0.3500 0.3200 0.3200 839,921 +0.00(+0.00%)
Dec 08, 2014 0.3700 0.3700 0.3100 0.3200 958,382 -0.05(-13.54%)
Dec 05, 2014 0.3750 0.3810 0.3599 0.3701 572,703 -0.01(-2.61%)
Dec 04, 2014 0.3891 0.3990 0.3725 0.3800 541,320 -0.02(-4.28%)
Dec 03, 2014 0.3900 0.4300 0.3770 0.3970 876,771 +0.01(+1.77%)
Dec 02, 2014 0.4095 0.4199 0.3812 0.3901 530,533 -0.02(-4.74%)
Dec 01, 2014 0.4550 0.4600 0.3951 0.4095 1,352,526 -0.03(-6.95%)
Nov 28, 2014 0.4700 0.5040 0.4400 0.4401 929,698 -0.06(-11.98%)
Nov 26, 2014 0.5000 0.5000 0.5000 0 +0.01(+1.63%)
Nov 25, 2014 0.5200 0.5350 0.4800 0.4920 1,319,004 -0.01(-1.60%)
Nov 24, 2014 0.4600 0.5198 0.4550 0.5000 3,174,857 +0.05(+11.11%)
Nov 21, 2014 0.4450 0.4800 0.4300 0.4500 2,294,779 +0.02(+4.65%)
Nov 20, 2014 0.3799 0.4400 0.3701 0.4300 1,577,508 +0.05(+13.22%)
Nov 19, 2014 0.3900 0.4099 0.3700 0.3798 442,958 -0.01(-2.62%)
Nov 18, 2014 0.4000 0.4100 0.3850 0.3900 559,542 -0.02(-4.88%)
Nov 17, 2014 0.4250 0.4290 0.3950 0.4100 777,883 +0.00(+1.23%)
Nov 14, 2014 0.3800 0.4400 0.3750 0.4050 2,674,076 +0.05(+12.50%)
Nov 13, 2014 0.3900 0.3900 0.3530 0.3600 685,927 -0.03(-7.69%)
Nov 12, 2014 0.4100 0.4400 0.3811 0.3900 3,491,745 +0.07(+20.00%)
Nov 11, 2014 0.3250 0.3340 0.3199 0.3250 372,761 +0.00(+0.00%)
Nov 10, 2014 0.3400 0.3480 0.3250 0.3250 517,511 -0.00(-0.91%)
Nov 07, 2014 0.3100 0.3300 0.3003 0.3280 188,904 +0.01(+2.72%)
Nov 06, 2014 0.3300 0.3300 0.3000 0.3193 410,950 +0.01(+3.00%)
Nov 05, 2014 0.3397 0.3397 0.3100 0.3100 144,330 -0.02(-4.62%)
Nov 04, 2014 0.3450 0.3450 0.3211 0.3250 173,161 +0.00(+1.21%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here