GEVO

Historical Stock Prices

$0.93
*  
0.103
 negative 
12.45%
Get GEVO Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 0.82 0.98 0.775 0.93 1,564,809
04/16/2014 0.8442 0.8466 0.77 0.827 980,439
04/15/2014 1.03 1.05 0.7301 0.8442 3,611,458
04/14/2014 1.11 1.14 1.03 1.03 1,096,193
04/11/2014 1.16 1.16 1.1 1.115 733,814
04/10/2014 1.17 1.19 1.12 1.14 466,032
04/09/2014 1.18 1.19 1.16 1.18 367,158
04/08/2014 1.18 1.19 1.155 1.18 268,933
04/07/2014 1.2 1.21 1.17 1.17 398,651
04/04/2014 1.19 1.208 1.18 1.18 295,541
04/03/2014 1.22 1.24 1.18 1.195 278,480
04/02/2014 1.2 1.23 1.19 1.21 386,147
04/01/2014 1.19 1.24 1.17 1.19 942,021
03/31/2014 1.18 1.22 1.16 1.17 1,024,292
03/28/2014 1.17 1.18 1.15 1.17 926,111
03/27/2014 1.16 1.18 1.14 1.16 723,290
03/26/2014 1.15 1.3 1.15 1.1699 2,432,159
03/25/2014 1.28 1.3101 1.24 1.24 1,348,750
03/24/2014 1.32 1.35 1.26 1.27 1,219,976
03/21/2014 1.34 1.36 1.31 1.32 479,185
03/20/2014 1.31 1.34 1.26 1.32 1,154,262
03/19/2014 1.36 1.39 1.3 1.3 1,072,282
03/18/2014 1.4 1.4 1.34 1.36 617,702
03/17/2014 1.42 1.5 1.37 1.39 556,254
03/14/2014 1.4 1.46 1.34 1.43 753,204
03/13/2014 1.45 1.47 1.38 1.41 974,869
03/12/2014 1.5 1.55 1.42 1.46 1,773,121
03/11/2014 1.44 1.54 1.38 1.45 3,461,140
03/10/2014 1.35 1.43 1.35 1.4 833,195
03/07/2014 1.43 1.44 1.36 1.38 851,776
03/06/2014 1.43 1.53 1.4 1.42 2,846,607
03/05/2014 1.31 1.4 1.3 1.34 1,525,188
03/04/2014 1.32 1.33 1.28 1.3 950,254
03/03/2014 1.37 1.4 1.29 1.32 1,677,239
02/28/2014 1.49 1.49 1.34 1.36 1,715,986
02/27/2014 1.34 1.52 1.3 1.43 6,102,258
02/26/2014 1.36 1.36 1.33 1.34 540,192
02/25/2014 1.33 1.34 1.3 1.33 1,071,579
02/24/2014 1.25 1.3 1.22 1.29 691,341
02/21/2014 1.21 1.25 1.21 1.21 400,533
02/20/2014 1.28 1.28 1.2 1.21 1,306,852
02/19/2014 1.27 1.29 1.25 1.25 838,065
02/18/2014 1.32 1.355 1.28 1.29 1,651,798
02/14/2014 1.33 1.35 1.29 1.29 742,353
02/13/2014 1.31 1.335 1.28 1.32 408,149
02/12/2014 1.34 1.35 1.28 1.29 639,829
02/11/2014 1.34 1.34 1.27 1.3201 443,207
02/10/2014 1.3 1.35 1.29 1.32 633,410
02/07/2014 1.29 1.32 1.27 1.29 451,908
02/06/2014 1.28 1.33 1.26 1.28 255,843
02/05/2014 1.3 1.31 1.26 1.26 867,481
02/04/2014 1.32 1.34 1.3 1.31 436,267
02/03/2014 1.4 1.4 1.3 1.31 974,552
01/31/2014 1.36 1.46 1.31 1.385 2,098,722
01/30/2014 1.36 1.45 1.34 1.37 3,273,508
01/29/2014 1.26 1.38 1.23 1.36 3,898,863
01/28/2014 1.22 1.2722 1.22 1.23 720,034
01/27/2014 1.28 1.28 1.2 1.2 1,177,618
01/24/2014 1.29 1.3 1.25 1.28 916,879
01/23/2014 1.29 1.32 1.29 1.3 492,794
01/22/2014 1.35 1.37 1.28 1.3 846,263
01/21/2014 1.32 1.38 1.3 1.34 1,943,859
01/17/2014 1.28 1.34 1.28 1.3 660,672
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?