GEVO

Historical Stock Prices

$0.25
*  
0.019
7.06%
Get GEVO Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading GEVO now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 0.265 0.27 0.238 0.25 4,791,485
03/26/2015 0.258 0.27 0.25 0.269 3,473,090
03/25/2015 0.27 0.2701 0.2462 0.249 2,228,367
03/24/2015 0.27 0.29 0.25 0.267 5,760,851
03/23/2015 0.239 0.26 0.239 0.2535 2,417,754
03/20/2015 0.2363 0.245 0.2363 0.237 1,483,411
03/19/2015 0.2335 0.2473 0.2335 0.237 1,126,376
03/18/2015 0.237 0.2449 0.2306 0.2352 1,568,996
03/17/2015 0.231 0.245 0.23 0.2359 1,472,642
03/16/2015 0.24 0.254 0.225 0.245 2,966,294
03/13/2015 0.25 0.2584 0.2312 0.2454 2,841,504
03/12/2015 0.253 0.26 0.2424 0.2594 2,161,780
03/11/2015 0.2689 0.2689 0.25 0.2501 2,327,587
03/10/2015 0.276 0.2865 0.25 0.2594 4,854,772
03/09/2015 0.29 0.318 0.2651 0.28 18,098,390
03/06/2015 0.26 0.2645 0.2457 0.2485 1,229,121
03/05/2015 0.258 0.26 0.235 0.26 3,674,339
03/04/2015 0.27 0.27 0.239 0.248 3,182,057
03/03/2015 0.2521 0.27 0.2451 0.2536 2,273,378
03/02/2015 0.28 0.28 0.2421 0.258 2,055,185
02/27/2015 0.275 0.2791 0.2551 0.27 2,509,394
02/26/2015 0.25 0.28 0.235 0.27 7,056,900
02/25/2015 0.259 0.27 0.24 0.25 2,308,944
02/24/2015 0.22 0.268 0.2 0.259 5,320,638
02/23/2015 0.295 0.3 0.2512 0.2615 8,161,684
02/20/2015 0.242 0.278 0.2368 0.27 7,606,497
02/19/2015 0.25 0.25 0.2016 0.235 6,102,004
02/18/2015 0.29 0.29 0.23 0.2423 10,676,080
02/17/2015 0.265 0.3 0.257 0.28 21,967,430
02/13/2015 0.2237 0.24 0.2014 0.229 21,499,860
02/12/2015 0.17 0.21 0.16 0.1975 24,472,130
02/11/2015 0.1389 0.1625 0.1326 0.1599 11,614,770
02/10/2015 0.1345 0.1395 0.1305 0.1367 896,229
02/09/2015 0.1386 0.142 0.13 0.1337 2,660,527
02/06/2015 0.1369 0.142 0.1275 0.135 2,464,728
02/05/2015 0.1339 0.144 0.13 0.1309 6,113,992
02/04/2015 0.123 0.1398 0.1211 0.13 5,977,507
02/03/2015 0.134 0.134 0.1201 0.122 3,374,270
02/02/2015 0.14 0.144 0.1198 0.13 3,632,109
01/30/2015 0.145 0.1499 0.1201 0.13 5,580,205
01/29/2015 0.17 0.17 0.1247 0.1352 15,123,300
01/28/2015 0.28 0.2866 0.2543 0.256 1,211,520
01/27/2015 0.326 0.349 0.251 0.277 4,163,238
01/26/2015 0.29 0.307 0.2821 0.2945 460,052
01/23/2015 0.28 0.299 0.28 0.29 357,607
01/22/2015 0.3 0.31 0.2818 0.2901 230,525
01/21/2015 0.29 0.31 0.28 0.3 265,996
01/20/2015 0.27 0.31 0.27 0.299 381,759
01/16/2015 0.32 0.32 0.28 0.3016 481,289
01/15/2015 0.3 0.33 0.2907 0.315 299,764
01/14/2015 0.32 0.339 0.3 0.307 717,733
01/13/2015 0.35 0.35 0.3118 0.3326 455,273
01/12/2015 0.31 0.32 0.3 0.32 380,779
01/09/2015 0.32 0.32 0.3 0.32 549,751
01/08/2015 0.3452 0.3452 0.31 0.33 452,437
01/07/2015 0.321 0.34 0.31 0.32 215,302
01/06/2015 0.34 0.3649 0.3052 0.34 492,389
01/05/2015 0.35 0.37 0.34 0.35 455,877
01/02/2015 0.317 0.35 0.3 0.35 265,091
12/31/2014 0.33 0.33 0.27 0.32 812,025
12/30/2014 0.3221 0.3397 0.32 0.3288 389,850
12/29/2014 0.325 0.3496 0.3205 0.345 462,917
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?