New Zealand markets closed

Gevo, Inc. (GEVO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.3200-0.0100 (-0.30%)
At close: 04:00PM EST
3.3100 -0.01 (-0.30%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20223.21003.37003.14003.32003.32005,852,500
24 Jan 20223.13003.35002.85003.33003.330014,426,300
21 Jan 20223.41003.55003.27003.29003.290011,449,800
20 Jan 20223.82003.91003.48003.51003.51009,824,700
19 Jan 20223.88003.96003.74003.77003.77005,427,800
18 Jan 20224.03004.07003.84003.85003.85006,547,600
14 Jan 20224.01004.17003.96004.10004.10004,693,500
13 Jan 20224.34004.34004.04004.05004.05004,043,200
12 Jan 20224.35004.42004.17004.28004.28004,562,100
11 Jan 20224.06004.35004.01004.32004.32006,586,700
10 Jan 20224.07004.11003.92004.06004.06007,280,100
07 Jan 20224.30004.37004.10004.17004.17005,161,200
06 Jan 20224.40004.51004.14004.24004.24008,637,900
05 Jan 20224.80004.83004.34004.38004.38008,013,000
04 Jan 20224.84004.88004.50004.82004.82008,251,200
03 Jan 20224.38004.90004.35004.86004.860010,814,900
31 Dec 20214.41004.55004.28004.28004.28005,530,400
30 Dec 20214.40004.57004.37004.42004.42007,823,500
29 Dec 20214.58004.60004.35004.39004.39006,266,800
28 Dec 20214.85004.89004.60004.61004.61007,376,300
27 Dec 20214.92004.97004.66004.92004.92007,679,000
23 Dec 20214.84004.93004.71004.84004.84005,264,000
22 Dec 20214.95004.95004.78004.85004.85004,833,200
21 Dec 20214.89004.97004.81004.95004.95005,906,300
20 Dec 20214.91004.91004.71004.78004.78008,019,100
17 Dec 20214.85005.25004.63005.14005.140018,944,100
16 Dec 20215.26005.32004.81004.84004.84008,921,200
15 Dec 20214.97005.23004.72005.19005.19008,843,100
14 Dec 20214.93005.15004.88005.00005.00006,255,200
13 Dec 20215.28005.32004.98005.05005.05007,134,500
10 Dec 20215.43005.55005.25005.38005.38006,230,700
09 Dec 20215.55005.74005.34005.38005.38007,542,600
08 Dec 20215.39005.75005.27005.65005.650012,167,700
07 Dec 20216.25006.30005.42005.55005.550042,298,500
06 Dec 20214.84005.24004.57005.15005.15009,603,000
03 Dec 20215.28005.32004.78004.79004.790011,005,600
02 Dec 20215.21005.33005.03005.24005.24008,302,100
01 Dec 20215.89005.92005.20005.21005.21008,907,100
30 Nov 20215.73005.80005.42005.75005.75007,572,300
29 Nov 20215.94006.00005.62005.78005.78005,542,700
26 Nov 20215.78005.84005.49005.75005.75008,505,100
24 Nov 20216.01006.17005.93006.13006.13004,227,300
23 Nov 20216.11006.25005.79006.05006.05008,452,300
22 Nov 20216.36006.46006.04006.10006.10007,333,500
19 Nov 20216.37006.56006.24006.31006.31006,158,000
18 Nov 20216.48006.66006.28006.58006.58007,498,800
17 Nov 20216.81006.94006.42006.47006.47007,488,700
16 Nov 20217.22007.23006.84006.87006.87007,594,400
15 Nov 20217.63007.64007.18007.24007.24006,468,100
12 Nov 20217.36007.58007.20007.56007.56005,076,500
11 Nov 20217.15007.73006.67007.40007.400011,996,300
10 Nov 20217.27007.65007.03007.13007.13009,642,400
09 Nov 20217.70007.77007.04007.41007.41009,604,600
08 Nov 20217.53007.93007.48007.68007.68008,629,500
05 Nov 20217.40007.55007.26007.35007.35005,270,700
04 Nov 20217.62007.65007.20007.35007.35005,199,900
03 Nov 20217.50007.83007.41007.49007.49007,741,000
02 Nov 20217.61007.65007.24007.49007.49007,077,700
01 Nov 20217.33007.73007.20007.67007.670011,496,300
29 Oct 20216.73007.40006.73007.23007.230016,425,900
28 Oct 20216.41006.80006.40006.77006.77007,663,200
27 Oct 20216.57006.67006.28006.34006.34006,822,200
26 Oct 20216.86006.88006.56006.64006.64007,740,900
25 Oct 20216.78007.30006.60006.83006.830016,622,100
22 Oct 20216.60006.61006.25006.51006.51006,442,500
21 Oct 20216.77007.06006.65006.70006.70005,896,500
20 Oct 20216.75006.84006.52006.81006.81005,608,100
19 Oct 20216.58006.92006.54006.84006.84007,150,600
18 Oct 20216.47006.61006.39006.54006.54004,502,300
15 Oct 20216.77006.84006.46006.46006.46005,309,000
14 Oct 20216.71006.75006.56006.66006.66004,572,200
13 Oct 20216.71006.80006.42006.62006.62006,114,000
12 Oct 20216.75007.14006.57006.75006.750010,166,100
11 Oct 20216.82006.86006.57006.63006.63005,136,900
08 Oct 20216.61007.03006.55006.81006.81007,130,300
07 Oct 20216.26006.62006.13006.58006.58007,497,300
06 Oct 20216.13006.37006.03006.15006.15006,118,300
05 Oct 20216.34006.43006.15006.31006.31004,319,000
04 Oct 20216.56006.56006.12006.23006.23007,404,600
01 Oct 20216.68006.89006.50006.60006.60005,347,800
30 Sep 20216.62006.75006.35006.64006.64007,134,700
29 Sep 20216.99007.01006.44006.47006.47009,007,300
28 Sep 20217.17007.22006.87006.88006.88009,348,600
27 Sep 20216.74007.60006.72007.30007.300018,316,200
24 Sep 20216.63006.80006.45006.59006.59005,089,500
23 Sep 20216.55006.77006.33006.70006.70009,674,700
22 Sep 20216.30006.55006.26006.30006.30007,674,100
21 Sep 20216.29006.34006.09006.25006.25005,307,300
20 Sep 20216.38006.51006.03006.20006.200011,236,200
17 Sep 20216.71006.79006.54006.70006.70007,715,200
16 Sep 20216.76007.01006.55006.68006.68009,317,000
15 Sep 20216.50006.85006.43006.80006.80008,691,500
14 Sep 20216.91007.07006.36006.49006.490013,693,800
13 Sep 20216.96007.01006.44006.93006.930017,797,300
10 Sep 20217.82007.83006.89006.93006.930037,659,700
09 Sep 20216.21008.27006.15007.94007.9400184,485,600
08 Sep 20216.17006.20005.77005.79005.79006,514,900
07 Sep 20216.13006.35006.10006.16006.16004,930,200
03 Sep 20216.33006.41006.08006.11006.11005,170,500
02 Sep 20216.16006.55006.16006.27006.27007,683,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...