GEVO (NQ: GEVO)
0.5202 USD  +0.0492 (+10.45%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 0.4700 0.5500 0.4700 0.5202 2,053,491 +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%)
Aug 01, 2014 0.5300 0.5300 0.4431 0.4780 3,663,119 -0.03(-6.37%)
Jul 31, 2014 0.5800 0.5800 0.4950 0.5105 6,017,659 -0.21(-29.46%)
Jul 30, 2014 0.7754 0.7754 0.7016 0.7237 724,166 +0.02(+3.39%)
Jul 29, 2014 0.7500 0.8380 0.6815 0.7000 3,903,274 +0.08(+12.92%)
Jul 28, 2014 0.6800 0.6800 0.6000 0.6199 498,316 -0.05(-7.48%)
Jul 25, 2014 0.5605 0.7153 0.5605 0.6700 2,115,968 +0.08(+14.18%)
Jul 24, 2014 0.6000 0.6091 0.5650 0.5868 782,057 -0.01(-1.13%)
Jul 23, 2014 0.6900 0.7400 0.5500 0.5935 1,489,727 -0.11(-15.07%)
Jul 22, 2014 0.7200 0.7400 0.6951 0.6988 265,565 -0.02(-3.09%)
Jul 21, 2014 0.7600 0.7700 0.7100 0.7211 360,602 -0.04(-5.37%)
Jul 18, 2014 0.7700 0.8200 0.7600 0.7620 222,099 +0.01(+1.51%)
Jul 17, 2014 0.7714 0.7920 0.7500 0.7507 170,410 -0.02(-2.68%)
Jul 16, 2014 0.8000 0.8000 0.7600 0.7714 218,742 -0.03(-3.83%)
Jul 15, 2014 0.8158 0.8200 0.7838 0.8021 131,981 -0.03(-3.15%)
Jul 14, 2014 0.8208 0.8700 0.8010 0.8282 275,575 +0.01(+0.95%)
Jul 11, 2014 0.7912 0.8204 0.7700 0.8204 220,299 +0.02(+2.77%)
Jul 10, 2014 0.8310 0.8399 0.7800 0.7983 393,658 -0.05(-6.08%)
Jul 09, 2014 0.8315 0.8500 0.8300 0.8500 136,269 +0.01(+1.01%)
Jul 08, 2014 0.8800 0.8800 0.8300 0.8415 326,994 -0.04(-4.24%)
Jul 07, 2014 0.8800 0.9300 0.8600 0.8788 233,001 +0.01(+1.01%)
Jul 03, 2014 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
Jul 02, 2014 0.8700 0.8890 0.8510 0.8800 137,656 +0.00(+0.53%)
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