GEVO (NQ: GEVO)
0.5730 USD  -0.0205 (-3.45%)
Streaming Delayed Price  /  Updated: 11:34 AM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 270,565 -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%)
Jul 01, 2014 0.8600 0.9000 0.8500 0.8754 167,525 +0.02(+1.79%)
Jun 30, 2014 0.8600 0.9060 0.8402 0.8600 210,916 +0.02(+2.38%)
Jun 27, 2014 0.8900 0.9199 0.8300 0.8400 915,713 -0.05(-5.64%)
Jun 26, 2014 0.9000 0.9000 0.8700 0.8902 179,430 +0.01(+1.16%)
Jun 25, 2014 0.8600 0.9000 0.8200 0.8800 398,282 +0.03(+3.21%)
Jun 24, 2014 0.8800 0.8800 0.8301 0.8526 617,382 -0.03(-3.11%)
Jun 23, 2014 0.9017 0.9200 0.8800 0.8800 261,596 -0.02(-2.55%)
Jun 20, 2014 0.9200 0.9500 0.9030 0.9030 355,708 -0.01(-0.92%)
Jun 19, 2014 0.9100 0.9700 0.9100 0.9114 173,630 -0.01(-0.93%)
Jun 18, 2014 0.9525 0.9696 0.9100 0.9200 276,923 -0.05(-5.15%)
Jun 17, 2014 0.9500 0.9900 0.9200 0.9700 324,415 +0.01(+1.04%)
Jun 16, 2014 0.9600 0.9800 0.9506 0.9600 85,021 +0.00(+0.00%)
Jun 13, 2014 0.9600 0.9760 0.9223 0.9600 240,050 +0.00(+0.01%)
Jun 12, 2014 0.9400 0.9600 0.9300 0.9599 208,296 -0.00(-0.40%)
Jun 11, 2014 0.9100 0.9898 0.9100 0.9638 482,166 +0.04(+4.19%)
Jun 10, 2014 0.8600 0.9250 0.8600 0.9250 348,781 +0.06(+6.48%)
Jun 06, 2014 0.8400 0.9000 0.8094 0.8687 437,339 +0.02(+2.93%)
Jun 05, 2014 0.8900 0.8900 0.8050 0.8440 717,289 -0.02(-1.86%)
Jun 04, 2014 0.8603 0.8980 0.8500 0.8600 538,400 +0.00(+0.00%)
Jun 03, 2014 0.8900 0.9200 0.8500 0.8600 391,347 -0.04(-4.44%)
Jun 02, 2014 0.9200 0.9400 0.8917 0.9000 200,636 -0.02(-2.40%)
May 30, 2014 0.9100 0.9300 0.8900 0.9221 293,523 +0.01(+1.33%)
May 29, 2014 0.9450 0.9900 0.8800 0.9100 1,017,904 -0.00(-0.02%)
May 28, 2014 0.9400 0.9400 0.9100 0.9102 160,339 +0.00(+0.02%)
May 27, 2014 0.9700 0.9701 0.9000 0.9100 281,740 -0.02(-2.15%)
May 23, 2014 0.9300 0.9300 0.9300 0 +0.01(+0.55%)
May 22, 2014 0.9000 0.9273 0.9000 0.9249 89,725 +0.02(+2.77%)
May 21, 2014 0.9000 0.9394 0.9000 0.9000 129,173 -0.00(-0.40%)
May 20, 2014 0.9200 0.9450 0.8900 0.9036 174,329 -0.02(-1.83%)
May 19, 2014 0.9600 0.9600 0.9120 0.9204 353,660 -0.04(-3.88%)
May 16, 2014 1.000 1.000 0.9200 0.9576 411,515 -0.02(-2.28%)
May 15, 2014 1.040 1.080 0.9525 0.9799 1,034,307 -0.04(-3.93%)
May 14, 2014 1.030 1.040 1.000 1.020 701,600 +0.00(+0.00%)
May 13, 2014 1.020 1.040 0.9832 1.020 607,218 +0.02(+2.00%)
May 12, 2014 0.9300 1.040 0.9100 1.000 627,998 +0.10(+11.11%)
May 09, 2014 0.9700 0.9700 0.9000 0.9000 567,245 -0.06(-6.25%)
May 08, 2014 1.040 1.040 0.9289 0.9600 936,299 -0.07(-6.80%)
May 07, 2014 1.030 1.070 1.020 1.030 273,409 -0.01(-0.96%)
May 06, 2014 1.090 1.130 1.020 1.040 631,900 -0.07(-6.31%)
May 05, 2014 1.030 1.110 1.000 1.110 645,226 +0.06(+5.71%)
May 02, 2014 1.050 1.080 1.030 1.050 224,896 -0.01(-0.94%)
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