New Zealand markets close in 4 hours 16 minutes

Gevo, Inc. (GEVO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.78+0.03 (+0.52%)
At close: 04:00PM EST
5.79 +0.01 (+0.17%)
After hours: 06:36PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20215.946.005.625.785.785,394,908
26 Nov 20215.785.845.495.755.758,505,100
24 Nov 20216.016.175.936.136.134,227,300
23 Nov 20216.116.255.796.056.058,452,300
22 Nov 20216.366.466.046.106.107,333,500
19 Nov 20216.376.566.246.316.316,158,000
18 Nov 20216.486.666.286.586.587,498,800
17 Nov 20216.816.946.426.476.477,488,700
16 Nov 20217.227.236.846.876.877,594,400
15 Nov 20217.637.647.187.247.246,468,100
12 Nov 20217.367.587.207.567.565,076,500
11 Nov 20217.157.736.677.407.4011,996,300
10 Nov 20217.277.657.037.137.139,642,400
09 Nov 20217.707.777.047.417.419,604,600
08 Nov 20217.537.937.487.687.688,629,500
05 Nov 20217.407.557.267.357.355,270,700
04 Nov 20217.627.657.207.357.355,199,900
03 Nov 20217.507.837.417.497.497,741,000
02 Nov 20217.617.657.247.497.497,077,700
01 Nov 20217.337.737.207.677.6711,496,300
29 Oct 20216.737.406.737.237.2316,425,900
28 Oct 20216.416.806.406.776.777,663,200
27 Oct 20216.576.676.286.346.346,822,200
26 Oct 20216.866.886.566.646.647,740,900
25 Oct 20216.787.306.606.836.8316,622,100
22 Oct 20216.606.616.256.516.516,442,500
21 Oct 20216.777.066.656.706.705,896,500
20 Oct 20216.756.846.526.816.815,608,100
19 Oct 20216.586.926.546.846.847,150,600
18 Oct 20216.476.616.396.546.544,502,300
15 Oct 20216.776.846.466.466.465,309,000
14 Oct 20216.716.756.566.666.664,572,200
13 Oct 20216.716.806.426.626.626,114,000
12 Oct 20216.757.146.576.756.7510,166,100
11 Oct 20216.826.866.576.636.635,136,900
08 Oct 20216.617.036.556.816.817,130,300
07 Oct 20216.266.626.136.586.587,497,300
06 Oct 20216.136.376.036.156.156,118,300
05 Oct 20216.346.436.156.316.314,319,000
04 Oct 20216.566.566.126.236.237,404,600
01 Oct 20216.686.896.506.606.605,347,800
30 Sep 20216.626.756.356.646.647,134,700
29 Sep 20216.997.016.446.476.479,007,300
28 Sep 20217.177.226.876.886.889,348,600
27 Sep 20216.747.606.727.307.3018,316,200
24 Sep 20216.636.806.456.596.595,089,500
23 Sep 20216.556.776.336.706.709,674,700
22 Sep 20216.306.556.266.306.307,674,100
21 Sep 20216.296.346.096.256.255,307,300
20 Sep 20216.386.516.036.206.2011,236,200
17 Sep 20216.716.796.546.706.707,715,200
16 Sep 20216.767.016.556.686.689,317,000
15 Sep 20216.506.856.436.806.808,691,500
14 Sep 20216.917.076.366.496.4913,693,800
13 Sep 20216.967.016.446.936.9317,797,300
10 Sep 20217.827.836.896.936.9337,659,700
09 Sep 20216.218.276.157.947.94184,485,600
08 Sep 20216.176.205.775.795.796,514,900
07 Sep 20216.136.356.106.166.164,930,200
03 Sep 20216.336.416.086.116.115,170,500
02 Sep 20216.166.556.166.276.277,683,400
01 Sep 20216.186.356.086.156.156,439,300
31 Aug 20216.026.345.936.236.237,096,000
30 Aug 20216.666.686.036.086.089,315,500
27 Aug 20216.056.766.056.586.5812,692,200
26 Aug 20216.046.295.906.006.008,192,400
25 Aug 20216.016.305.796.016.019,071,000
24 Aug 20215.506.045.445.965.9616,928,800
23 Aug 20215.075.285.035.245.246,391,100
20 Aug 20214.945.124.924.984.985,922,900
19 Aug 20215.135.214.904.964.967,544,000
18 Aug 20215.255.475.105.195.196,422,600
17 Aug 20215.145.435.115.245.245,140,100
16 Aug 20215.215.495.035.275.277,056,500
13 Aug 20215.495.555.215.245.249,967,900
12 Aug 20215.805.805.555.715.716,929,800
11 Aug 20216.056.085.655.805.807,945,400
10 Aug 20216.006.575.906.066.0612,707,100
09 Aug 20216.146.245.885.985.989,060,900
06 Aug 20215.875.925.675.815.814,148,300
05 Aug 20215.605.985.535.815.815,759,600
04 Aug 20215.785.865.585.605.605,852,000
03 Aug 20215.915.975.695.845.844,245,300
02 Aug 20216.086.165.875.885.884,606,300
30 Jul 20216.196.285.996.096.093,264,400
29 Jul 20216.406.406.096.256.253,406,300
28 Jul 20215.866.395.866.266.266,910,600
27 Jul 20216.036.075.575.795.795,394,600
26 Jul 20215.876.325.856.026.025,307,500
23 Jul 20216.196.195.835.855.854,133,000
22 Jul 20216.506.556.106.116.115,363,300
21 Jul 20216.216.646.216.516.516,959,300
20 Jul 20215.646.275.506.136.138,328,800
19 Jul 20215.355.805.265.665.666,469,700
16 Jul 20216.086.095.605.665.665,577,600
15 Jul 20215.926.305.815.995.995,676,100
14 Jul 20216.316.415.885.935.937,351,500
13 Jul 20216.606.606.256.256.254,464,200
12 Jul 20216.736.846.496.656.653,777,000
09 Jul 20216.806.806.466.776.775,035,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...