GEVO (NQ: GEVO)
0.3234 USD  +0.0034 (+1.06%)
Streaming Delayed Price  /  Updated: 11:36 AM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 0.3670 0.3695 0.3200 0.3211 308,316 -0.04(-10.28%)
Oct 31, 2014 0.3228 0.3700 0.3203 0.3579 405,966 +0.00(+1.13%)
Oct 30, 2014 0.3515 0.3800 0.2800 0.3539 750,618 -0.01(-3.04%)
Oct 29, 2014 0.3897 0.3897 0.3500 0.3650 476,387 +0.00(+1.30%)
Oct 28, 2014 0.3600 0.3900 0.3600 0.3603 656,884 -0.00(-1.29%)
Oct 27, 2014 0.3700 0.3635 0.3521 0.3650 576,276 +0.00(+0.41%)
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%)
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