GEVO (NQ: GEVO)
0.2498 USD  -0.0102 (-3.92%)
Streaming Delayed Price  /  Updated: 12:23 PM EST, Mar 6, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 05, 2015 0.2580 0.2600 0.2350 0.2600 3,674,339 +0.01(+4.84%)
Mar 04, 2015 0.2536 0.2390 0.2480 3,182,057 -0.01(-2.21%)
Mar 03, 2015 0.2536 2,273,378 -0.00(-1.71%)
Mar 02, 2015 0.2800 0.2800 0.2421 0.2580 2,055,185 -0.01(-4.44%)
Feb 27, 2015 0.2750 0.2791 0.2551 0.2700 2,509,584 +0.00(+0.00%)
Feb 26, 2015 0.2800 0.2350 0.2700 7,056,900 +0.02(+8.00%)
Feb 25, 2015 0.2590 0.2700 0.2400 0.2500 2,308,944 -0.01(-3.47%)
Feb 24, 2015 0.2200 0.2680 0.2000 0.2590 5,320,638 -0.00(-0.96%)
Feb 23, 2015 0.2950 0.3000 0.2512 0.2615 8,161,684 -0.01(-3.15%)
Feb 20, 2015 0.2420 0.2780 0.2368 0.2700 7,612,197 +0.04(+14.89%)
Feb 19, 2015 0.2500 0.2500 0.2016 0.2350 6,106,043 -0.01(-3.01%)
Feb 18, 2015 0.2900 0.2900 0.2300 0.2423 10,676,075 -0.04(-13.46%)
Feb 17, 2015 0.2650 0.3000 0.2570 0.2800 21,982,429 +0.05(+22.27%)
Feb 13, 2015 0.2290 0.2290 0.2290 0 +0.03(+15.95%)
Feb 12, 2015 0.1700 0.2100 0.1600 0.1975 24,491,126 +0.04(+23.51%)
Feb 11, 2015 0.1389 0.1625 0.1326 0.1599 11,614,768 +0.02(+16.97%)
Feb 10, 2015 0.1345 0.1395 0.1305 0.1367 896,229 +0.00(+2.24%)
Feb 09, 2015 0.1386 0.1420 0.1300 0.1337 2,660,527 -0.00(-0.96%)
Feb 06, 2015 0.1369 0.1420 0.1275 0.1350 2,464,728 +0.00(+3.13%)
Feb 05, 2015 0.1339 0.1440 0.1300 0.1309 6,114,492 +0.00(+0.69%)
Feb 04, 2015 0.1230 0.1398 0.1211 0.1300 5,977,507 +0.01(+6.56%)
Feb 03, 2015 0.1340 0.1340 0.1201 0.1220 3,374,270 -0.01(-6.15%)
Feb 02, 2015 0.1400 0.1440 0.1198 0.1300 3,632,109 +0.00(+0.00%)
Jan 30, 2015 0.1450 0.1450 0.1201 0.1300 5,580,755 -0.01(-3.85%)
Jan 29, 2015 0.1700 0.1700 0.1247 0.1352 15,123,304 -0.12(-47.19%)
Jan 28, 2015 0.2800 0.2866 0.2543 0.2560 1,239,080 -0.02(-7.58%)
Jan 27, 2015 0.3260 0.3490 0.2510 0.2770 4,163,238 -0.02(-5.94%)
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%)
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