Financial News

Gevo Inc (NQ: GEVO )

6.210 USD -0.120 (-1.90%)
Official Closing Price Updated: 7:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 5.890 6.480 5.850 6.210 15,608,165 -0.12(-1.90%)
Apr 16, 2021 6.250 6.680 6.160 6.330 12,087,100 -0.04(-0.63%)
Apr 15, 2021 7.330 7.330 6.230 6.370 17,863,620 -0.87(-12.02%)
Apr 14, 2021 7.200 7.650 7.130 7.240 9,842,320 -0.02(-0.28%)
Apr 13, 2021 7.420 7.580 6.520 7.260 12,871,605 -0.05(-0.68%)
Apr 12, 2021 8.140 8.140 7.310 7.310 12,709,160 -0.89(-10.85%)
Apr 09, 2021 8.435 8.495 8.130 8.200 7,799,500 -0.43(-4.98%)
Apr 08, 2021 8.300 8.860 8.190 8.630 10,945,185 +0.10(+1.17%)
Apr 07, 2021 8.860 8.980 8.460 8.530 8,831,116 -0.40(-4.48%)
Apr 06, 2021 8.970 9.120 8.750 8.930 7,691,547 -0.03(-0.33%)
Apr 05, 2021 10.00 10.03 8.950 8.960 12,344,852 -1.01(-10.13%)
Apr 01, 2021 10.07 10.18 9.570 9.970 16,183,900 +0.16(+1.63%)
Mar 31, 2021 8.970 10.14 8.850 9.810 19,737,432 +1.09(+12.50%)
Mar 30, 2021 7.960 8.780 7.800 8.720 21,163,516 +0.73(+9.14%)
Mar 29, 2021 8.460 8.810 7.950 7.990 11,873,701 -0.58(-6.77%)
Mar 26, 2021 8.640 8.830 8.210 8.570 10,526,000 -0.02(-0.23%)
Mar 25, 2021 7.950 8.650 7.750 8.590 13,859,451 +0.43(+5.27%)
Mar 24, 2021 9.270 9.430 8.110 8.160 13,668,522 -0.93(-10.23%)
Mar 23, 2021 9.770 10.11 9.010 9.090 14,937,469 -0.97(-9.64%)
Mar 22, 2021 10.05 10.38 9.760 10.06 20,483,297 +0.05(+0.50%)
Mar 19, 2021 8.450 10.21 8.250 10.01 42,420,300 +1.53(+18.04%)
Mar 18, 2021 8.660 9.480 8.300 8.480 18,349,604 -0.97(-10.26%)
Mar 17, 2021 8.500 9.680 8.250 9.450 20,279,780 +0.25(+2.72%)
Mar 16, 2021 9.720 9.890 9.020 9.200 18,815,118 -0.69(-6.98%)
Mar 15, 2021 10.12 10.30 9.710 9.890 16,267,452 -0.21(-2.08%)
Mar 12, 2021 9.220 10.42 9.010 10.10 20,979,400 +0.45(+4.66%)
Mar 11, 2021 8.800 9.670 8.610 9.650 17,349,891 +1.08(+12.60%)
Mar 10, 2021 9.100 9.380 8.130 8.570 26,088,888 -0.17(-1.95%)
Mar 09, 2021 7.810 9.120 7.540 8.740 29,466,407 +1.45(+19.89%)
Mar 08, 2021 7.420 8.280 6.880 7.290 28,940,603 +0.31(+4.44%)
Mar 05, 2021 7.310 7.310 5.695 6.980 32,337,300 -0.04(-0.57%)
Mar 04, 2021 7.830 8.230 6.610 7.020 39,546,178 -1.23(-14.91%)
Mar 03, 2021 9.020 9.340 8.070 8.250 23,158,847 -1.01(-10.91%)
Mar 02, 2021 10.03 10.21 9.210 9.260 13,860,665 -0.67(-6.75%)
Mar 01, 2021 10.28 10.41 9.860 9.930 14,803,282 +0.22(+2.27%)
Feb 26, 2021 10.07 10.50 9.390 9.710 18,376,300 -0.32(-3.19%)
Feb 25, 2021 10.97 11.32 10.00 10.03 16,764,717 -1.37(-12.02%)
Feb 24, 2021 10.78 11.59 10.51 11.40 19,112,598 +0.69(+6.44%)
Feb 23, 2021 10.14 10.85 8.650 10.71 25,232,471 -0.54(-4.80%)
Feb 22, 2021 12.60 12.99 11.03 11.25 19,382,091 -0.92(-7.56%)
Feb 19, 2021 11.82 12.83 11.77 12.17 23,770,500 +1.51(+14.17%)
Feb 18, 2021 10.89 11.97 10.50 10.66 26,872,596 -1.81(-14.51%)
Feb 17, 2021 13.24 13.41 11.62 12.47 21,825,564 -1.32(-9.57%)
Feb 16, 2021 14.61 14.84 13.42 13.79 17,047,392 -0.82(-5.61%)
Feb 12, 2021 13.66 15.57 13.37 14.61 20,462,500 +0.47(+3.32%)
Feb 11, 2021 14.94 14.99 13.28 14.14 21,848,229 -0.30(-2.08%)
Feb 10, 2021 13.87 15.24 13.53 14.44 34,144,378 +1.05(+7.84%)
Feb 09, 2021 13.38 14.45 13.08 13.39 30,960,584 +0.40(+3.08%)
Feb 08, 2021 11.63 13.05 11.51 12.99 30,716,453 +1.44(+12.47%)
Feb 05, 2021 11.72 11.84 11.28 11.55 14,095,200 -0.21(-1.79%)
Feb 04, 2021 12.25 12.66 11.67 11.76 17,352,598 -0.48(-3.92%)
Feb 03, 2021 11.00 12.31 10.57 12.24 29,015,022 +1.22(+11.07%)
Feb 02, 2021 11.77 11.94 10.91 11.02 22,031,902 -0.07(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback