GEVO (NQ: GEVO)
0.3635 USD  +0.0085 (+2.39%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 0.3580 0.3776 0.3502 0.3635 665,857 +0.01(+2.39%)
Oct 23, 2014 0.3410 0.3600 0.3410 0.3550 819,449 +0.01(+3.74%)
Oct 22, 2014 0.3570 0.3422 1,443,557 +0.02(+6.44%)
Oct 21, 2014 0.3233 0.3418 0.3100 0.3215 1,234,873 +0.02(+7.13%)
Oct 20, 2014 0.3200 0.3200 0.2850 0.3001 711,829 +0.01(+2.77%)
Oct 17, 2014 0.3000 0.3198 0.2820 0.2920 148,784 +0.01(+4.29%)
Oct 16, 2014 0.2800 0.3100 0.2751 0.2800 610,124 -0.01(-4.18%)
Oct 15, 2014 0.2800 0.2989 0.2501 0.2922 605,451 +0.01(+2.17%)
Oct 14, 2014 0.2600 0.2860 0.2587 0.2860 155,633 +0.02(+6.92%)
Oct 13, 2014 0.2700 0.3000 0.2500 0.2675 403,955 -0.01(-2.23%)
Oct 10, 2014 0.2700 0.2900 0.2616 0.2736 226,064 +0.00(+1.33%)
Oct 09, 2014 0.3000 0.3650 0.2700 0.2700 741,101 +0.00(+0.00%)
Oct 08, 2014 0.2790 0.2790 0.2577 0.2700 523,812 +0.01(+3.85%)
Oct 07, 2014 0.2900 0.2990 0.2520 0.2600 641,102 -0.02(-7.14%)
Oct 06, 2014 0.3050 0.3298 0.2500 0.2800 1,125,933 -0.02(-8.02%)
Oct 03, 2014 0.3100 0.3330 0.3012 0.3044 371,415 -0.00(-0.20%)
Oct 02, 2014 0.3228 0.3399 0.3040 0.3050 843,386 -0.02(-5.25%)
Oct 01, 2014 0.3480 0.3500 0.3219 0.3219 313,640 -0.02(-6.01%)
Sep 30, 2014 0.3390 0.3529 0.3024 0.3425 940,359 +0.02(+7.00%)
Sep 29, 2014 0.3500 0.3500 0.3050 0.3201 3,348,580 -0.02(-5.85%)
Sep 26, 2014 0.3600 0.3740 0.3400 0.3400 734,307 -0.01(-2.88%)
Sep 25, 2014 0.3740 0.4200 0.3500 0.3501 566,573 -0.00(-1.19%)
Sep 24, 2014 0.4200 0.4250 0.3360 0.3543 2,394,214 -0.08(-17.60%)
Sep 23, 2014 0.4300 0.4300 0.4010 0.4300 153,423 +0.01(+1.20%)
Sep 22, 2014 0.4000 0.4300 0.3710 0.4249 489,609 +0.02(+5.96%)
Sep 19, 2014 0.3909 0.4400 0.3700 0.4010 3,522,260 +0.05(+14.57%)
Sep 18, 2014 0.4100 0.4108 0.3400 0.3500 2,305,647 -0.06(-14.70%)
Sep 17, 2014 0.4400 0.4500 0.4100 0.4103 740,434 -0.02(-4.60%)
Sep 16, 2014 0.4400 0.4400 0.4200 0.4301 398,365 -0.00(-0.67%)
Sep 15, 2014 0.4600 0.4600 0.4300 0.4330 992,687 -0.02(-4.86%)
Sep 12, 2014 0.4795 0.4795 0.4550 0.4551 393,743 -0.02(-3.97%)
Sep 11, 2014 0.4560 0.4779 0.4510 0.4739 250,751 +0.01(+2.91%)
Sep 10, 2014 0.4650 0.4651 0.4516 0.4605 447,231 -0.02(-4.16%)
Sep 09, 2014 0.4750 0.4850 0.4600 0.4805 399,712 +0.01(+2.02%)
Sep 08, 2014 0.4500 0.4841 0.4415 0.4710 573,472 +0.02(+4.50%)
Sep 05, 2014 0.4900 0.4901 0.4316 0.4507 1,679,726 -0.04(-8.43%)
Sep 04, 2014 0.5200 0.5200 0.4750 0.4922 749,156 -0.02(-3.90%)
Sep 03, 2014 0.5750 0.5800 0.4810 0.5122 2,941,996 -0.04(-7.38%)
Sep 02, 2014 0.5400 0.5701 0.5149 0.5530 3,505,611 +0.03(+6.31%)
Aug 29, 2014 0.5202 0.5202 0.5202 0 +0.05(+10.45%)
Aug 28, 2014 0.4695 0.4895 0.4550 0.4710 385,412 +0.01(+1.20%)
Aug 27, 2014 0.4800 0.4800 0.4650 0.4654 306,058 +0.00(+0.65%)
Aug 26, 2014 0.4460 0.4749 0.4400 0.4624 313,396 +0.02(+3.91%)
Aug 25, 2014 0.4505 0.4600 0.4411 0.4450 332,063 -0.01(-1.18%)
Aug 22, 2014 0.4650 0.4700 0.4411 0.4503 555,635 +0.00(+0.04%)
Aug 21, 2014 0.4632 0.4730 0.4500 0.4501 736,678 -0.00(-0.64%)
Aug 20, 2014 0.4660 0.4850 0.4525 0.4530 554,757 -0.01(-2.79%)
Aug 19, 2014 0.4900 0.4900 0.4550 0.4660 425,567 +0.01(+1.39%)
Aug 18, 2014 0.4900 0.4900 0.4510 0.4596 470,550 +0.00(+0.99%)
Aug 15, 2014 0.4800 0.4811 0.4550 0.4551 611,732 -0.02(-5.19%)
Aug 14, 2014 0.4800 0.5000 0.4560 0.4800 620,168 -0.01(-2.02%)
Aug 13, 2014 0.5000 0.5050 0.4250 0.4899 919,485 -0.01(-2.06%)
Aug 12, 2014 0.4900 0.5099 0.4900 0.5002 471,176 +0.00(+0.24%)
Aug 11, 2014 0.4500 0.5100 0.4500 0.4990 1,453,430 +0.04(+9.67%)
Aug 08, 2014 0.4710 0.4950 0.4703 0.4550 885,342 -0.03(-6.38%)
Aug 07, 2014 0.5050 0.5050 0.4800 0.4860 317,073 -0.01(-2.53%)
Aug 06, 2014 0.5100 0.5100 0.4800 0.4986 467,833 -0.00(-0.30%)
Aug 05, 2014 0.5008 0.5119 0.4550 0.5001 832,492 +0.00(+0.02%)
Aug 04, 2014 0.5164 0.5200 0.4893 0.5000 1,000,191 +0.02(+4.60%)
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