Australia markets open in 8 hours 37 minutes

Gevo, Inc. (GEVO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6169+0.0009 (+0.15%)
As of 11:23AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.61690.61990.60490.61690.6169632,055
17 Apr 20240.61000.63000.60000.62000.62001,856,200
16 Apr 20240.62000.63000.60000.60000.60004,321,000
15 Apr 20240.63000.64000.60000.62000.62004,494,900
12 Apr 20240.66000.67000.62000.63000.63004,067,500
11 Apr 20240.71000.71000.65000.65000.65004,824,700
10 Apr 20240.73000.73000.67000.71000.71004,615,100
09 Apr 20240.76000.78000.71000.75000.75006,377,000
08 Apr 20240.75000.79000.75000.77000.77003,276,300
05 Apr 20240.76000.76000.73000.75000.75003,577,800
04 Apr 20240.75000.80000.73000.77000.77004,330,500
03 Apr 20240.69000.76000.68000.74000.74007,077,700
02 Apr 20240.73000.73000.69000.69000.69005,498,500
01 Apr 20240.77000.77000.73000.73000.73007,237,500
28 Mar 20240.77000.78000.73000.77000.77008,356,700
27 Mar 20240.64000.74000.62000.73000.730024,901,900
26 Mar 20240.63000.64000.60000.61000.61007,473,600
25 Mar 20240.65000.67000.62000.63000.63006,738,500
22 Mar 20240.67000.68000.62000.62000.62007,315,600
21 Mar 20240.68000.72000.65000.67000.67009,062,900
20 Mar 20240.65000.69000.64000.68000.68005,449,300
19 Mar 20240.68000.69000.65000.66000.66005,019,600
18 Mar 20240.69000.70000.66000.68000.68005,469,000
15 Mar 20240.64000.70000.64000.67000.67008,342,700
14 Mar 20240.69000.70000.62000.66000.660011,726,300
13 Mar 20240.72000.76000.68000.69000.69008,214,900
12 Mar 20240.73000.74000.72000.72000.72003,685,200
11 Mar 20240.79000.81000.71000.72000.72008,236,100
08 Mar 20240.82000.85000.79000.79000.79006,898,700
07 Mar 20240.82000.84000.80000.82000.82003,400,600
06 Mar 20240.82000.83000.79000.80000.80003,227,500
05 Mar 20240.85000.86000.78000.79000.79008,569,800
04 Mar 20240.92000.92000.86000.86000.86004,952,800
01 Mar 20240.89000.95000.87000.91000.91007,549,200
29 Feb 20240.89000.92000.88000.89000.89006,707,700
28 Feb 20240.91000.92000.87000.87000.87005,340,700
27 Feb 20240.88000.92000.88000.90000.90004,006,200
26 Feb 20240.85000.91000.85000.87000.87007,682,400
23 Feb 20240.85000.88000.82000.86000.86004,204,400
22 Feb 20240.87000.89000.83000.84000.84006,517,100
21 Feb 20240.86000.91000.86000.88000.88005,758,200
20 Feb 20240.89000.90000.86000.87000.87004,197,300
16 Feb 20240.98000.99000.88000.89000.89008,751,100
15 Feb 20240.95001.01000.94000.98000.98006,377,000
14 Feb 20240.92000.96000.90000.95000.95007,235,000
13 Feb 20240.95000.96000.88000.89000.890010,022,700
12 Feb 20240.91001.01000.91000.98000.980013,085,200
09 Feb 20240.90000.95000.90000.92000.92007,701,000
08 Feb 20240.86000.90000.86000.90000.90005,081,400
07 Feb 20240.88000.89000.84000.88000.88004,218,700
06 Feb 20240.79000.89000.79000.88000.88007,855,100
05 Feb 20240.87000.88000.78000.79000.790011,298,700
02 Feb 20240.93000.93000.87000.87000.87003,544,200
01 Feb 20240.95000.98000.91000.92000.92002,938,400
31 Jan 20240.96001.00000.93000.93000.93004,136,400
30 Jan 20240.98000.98000.94000.96000.96003,064,500
29 Jan 20240.93000.99000.91000.98000.98004,501,300
26 Jan 20240.92000.95000.92000.93000.93003,105,200
25 Jan 20240.87000.93000.87000.90000.90004,080,000
24 Jan 20240.95000.95000.87000.87000.87005,747,300
23 Jan 20240.94000.95000.90000.92000.92006,299,600
22 Jan 20240.88000.93000.86000.92000.920011,889,900
19 Jan 20240.85000.87000.82000.87000.870010,018,600
18 Jan 20240.89000.90000.81000.85000.850012,858,300
17 Jan 20240.89000.94000.84000.88000.880013,003,900
16 Jan 20241.00001.01000.83000.86000.860021,074,400
12 Jan 20241.06001.08001.01001.02001.02002,451,400
11 Jan 20241.04001.05001.00001.03001.03003,659,100
10 Jan 20241.07001.08001.02001.04001.04002,795,900
09 Jan 20241.12001.12001.06001.07001.07005,702,800
08 Jan 20241.12001.14001.09001.12001.12003,374,300
05 Jan 20241.14001.17001.10001.10001.10002,573,100
04 Jan 20241.16001.16001.14001.15001.15002,037,300
03 Jan 20241.18001.19001.14001.15001.15004,260,500
02 Jan 20241.16001.21001.16001.17001.17004,554,200
29 Dec 20231.19001.21001.16001.16001.16004,279,500
28 Dec 20231.23001.25001.19001.20001.20004,171,500
27 Dec 20231.26001.26001.22001.23001.23003,513,900
26 Dec 20231.20001.25001.20001.25001.25002,145,200
22 Dec 20231.20001.23001.17001.18001.18003,835,500
21 Dec 20231.19001.24001.19001.20001.20002,828,700
20 Dec 20231.22001.26001.18001.19001.19004,791,500
19 Dec 20231.22001.27001.21001.22001.22003,451,600
18 Dec 20231.26001.30001.22001.22001.22004,720,600
15 Dec 20231.35001.35001.24001.26001.260031,647,300
14 Dec 20231.20001.38001.19001.36001.360016,582,100
13 Dec 20231.09001.21001.07001.21001.21008,211,600
12 Dec 20231.14001.14001.06001.12001.12005,506,600
11 Dec 20231.18001.19001.11001.12001.12006,585,900
08 Dec 20231.15001.23001.15001.20001.20004,024,100
07 Dec 20231.16001.18001.13001.14001.14005,223,400
06 Dec 20231.17001.24001.16001.16001.16003,674,000
05 Dec 20231.22001.22001.16001.17001.17002,796,000
04 Dec 20231.15001.24001.15001.22001.22004,221,800
01 Dec 20231.13001.18001.11001.15001.15002,880,400
30 Nov 20231.13001.18001.10001.13001.13005,113,200
29 Nov 20231.11001.19001.11001.13001.13003,476,900
28 Nov 20231.13001.13001.07001.10001.10002,460,100
27 Nov 20231.17001.17001.08001.09001.09004,204,400
24 Nov 20231.16001.20001.15001.18001.18001,129,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...