GEVO

Historical Stock Prices

$3.07
*  
0.53
14.72%
Get GEVO Alerts
*Delayed - data as of May 29, 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-FEB-2015 TO 29-MAY-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.
05/29/2015 3.43 3.4518 3.03 3.07 2,738,458
05/28/2015 3.01 3.66 2.96 3.6 3,233,033
05/27/2015 2.99 3.3 2.95 3.08 1,805,860
05/26/2015 3.13 3.22 2.95 2.97 1,114,021
05/22/2015 3 3.33 2.93 3.16 1,798,477
05/21/2015 3.22 3.37 3 3.02 1,960,641
05/20/2015 3.49 3.57 3.11 3.22 2,100,298
05/19/2015 3.76 3.82 3.29 3.4 2,642,704
05/18/2015 3.86 4.09 3.78 3.81 1,452,663
05/15/2015 4 4.23 3.78 3.97 2,712,289
05/14/2015 4.04 4.2 3.73 3.9 6,028,537
05/13/2015 5.51 5.68 4.37 4.47 15,751,430
05/12/2015 4.56 5.4 4.53 4.68 9,938,661
05/11/2015 4.99 5.18 4.43 4.57 5,698,256
05/08/2015 6.96 7.24 5.21 5.3 29,220,290
05/07/2015 3.56 6.1119 3.28 5.46 39,979,860
05/06/2015 2.5 2.71 2.45 2.45 437,923
05/05/2015 2.72 2.72 2.45 2.47 378,691
05/04/2015 2.45 2.59 2.35 2.54 432,317
05/01/2015 2.52 2.56 2.45 2.46 180,314
04/30/2015 2.28 2.64 2.28 2.51 660,067
04/29/2015 2.4 2.4 2.25 2.3 253,510
04/28/2015 2.45 2.54 2.25 2.425 384,142
04/27/2015 2.72 2.7499 2.51 2.54 453,646
04/24/2015 2.86 3.0433 2.68 2.72 1,043,304
04/23/2015 3 3 2.38 2.82 1,791,764
04/22/2015 2.1 3.02 2.1 2.785 2,282,222
04/21/2015 2.3 2.3899 1.32 2.01 809,952
04/20/2015 2.7734 2.8004 2.5499 2.5574 118,366
04/17/2015 2.6999 2.8349 2.6999 2.7824 82,786
04/16/2015 2.9249 2.9249 2.6999 2.6999 111,813
04/15/2015 2.8724 2.9999 2.7899 2.9249 102,354
04/14/2015 2.9849 2.9999 2.7899 2.9624 80,984
04/13/2015 2.9999 2.9999 2.7674 2.9099 82,422
04/10/2015 2.8199 2.9954 2.6999 2.9849 134,479
04/09/2015 2.9999 2.9999 2.8469 2.9849 65,034
04/08/2015 3.2848 3.2998 2.6999 2.9999 157,733
04/07/2015 3.2998 3.3748 3.1498 3.2548 156,025
04/06/2015 2.8499 3.2998 2.8499 3.1498 184,233
04/02/2015 2.5499 2.9954 2.5499 2.8409 210,232
04/01/2015 2.9999 3.0238 2.2499 2.5049 414,710
03/31/2015 3.2998 3.4903 2.9999 3.0148 205,829
03/30/2015 3.5563 3.5998 3.1048 3.1858 382,316
03/27/2015 3.9748 4.0498 3.5698 3.7498 319,448
03/26/2015 3.8698 4.0498 3.7498 4.0348 231,551
03/25/2015 4.0498 4.0513 3.6928 3.7348 148,565
03/24/2015 4.0498 4.3498 3.7498 4.0048 384,076
03/23/2015 3.5848 3.8998 3.5848 3.8023 161,192
03/20/2015 3.5443 3.6748 3.5443 3.5548 98,899
03/19/2015 3.5023 3.7093 3.5023 3.5548 75,095
03/18/2015 3.5548 3.6733 3.4588 3.5278 104,605
03/17/2015 3.4648 3.6748 3.4498 3.5383 98,181
03/16/2015 3.5998 3.8098 3.3748 3.6748 197,763
03/13/2015 3.7498 3.8758 3.4678 3.6808 189,443
03/12/2015 3.7948 3.8998 3.6358 3.8908 144,126
03/11/2015 4.0333 4.0333 3.7498 3.7513 155,180
03/10/2015 4.1398 4.2973 3.7498 3.8908 323,668
03/09/2015 4.3498 4.7698 3.9763 4.1998 1,206,620
03/06/2015 3.8998 3.9673 3.6853 3.7273 81,945
03/05/2015 3.8698 3.8998 3.5248 3.8998 244,968
03/04/2015 4.0498 4.0498 3.5848 3.7198 212,148
03/03/2015 3.7813 4.0498 3.6763 3.8038 151,566
03/02/2015 4.1998 4.1998 3.6313 3.8698 137,019
02/27/2015 4.1248 4.1863 3.8263 4.0498 167,301
*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?