GEVO

Gevo, Inc. Historical Stock Prices

$0.67
*  
0.0832
14.18%
Get GEVO Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading GEVO now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    GEVO Pre-Market
 
 
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  0.5605  0.7153  0.5605  0.67 2,115,968
07/25/2014 0.5605 0.7153 0.5605 0.67 2,115,968
07/24/2014 0.6 0.6091 0.565 0.5868 782,057
07/23/2014 0.69 0.74 0.55 0.5935 1,489,727
07/22/2014 0.72 0.74 0.6951 0.6988 265,565
07/21/2014 0.76 0.77 0.71 0.7211 360,602
07/18/2014 0.77 0.82 0.76 0.762 222,099
07/17/2014 0.7714 0.792 0.75 0.7507 170,410
07/16/2014 0.8 0.8 0.76 0.7714 218,742
07/15/2014 0.8158 0.82 0.7838 0.8021 131,981
07/14/2014 0.8208 0.87 0.801 0.8282 275,575
07/11/2014 0.7912 0.8204 0.77 0.8204 219,900
07/10/2014 0.831 0.8399 0.78 0.7983 393,658
07/09/2014 0.8315 0.85 0.83 0.85 136,269
07/08/2014 0.88 0.88 0.83 0.8415 326,994
07/07/2014 0.88 0.93 0.86 0.8788 233,001
07/03/2014 0.8521 0.889 0.8521 0.87 139,484
07/02/2014 0.87 0.889 0.851 0.88 137,656
07/01/2014 0.86 0.9 0.85 0.8754 167,525
06/30/2014 0.86 0.906 0.8402 0.86 210,916
06/27/2014 0.89 0.9199 0.83 0.84 915,713
06/26/2014 0.9 0.9 0.87 0.8902 179,430
06/25/2014 0.86 0.9 0.82 0.88 398,282
06/24/2014 0.88 0.88 0.8301 0.8526 617,382
06/23/2014 0.902 0.92 0.88 0.88 261,596
06/20/2014 0.92 0.95 0.903 0.903 355,708
06/19/2014 0.91 0.97 0.91 0.9114 173,630
06/18/2014 0.9525 0.9696 0.91 0.92 276,923
06/17/2014 0.95 0.99 0.92 0.97 324,415
06/16/2014 0.96 0.98 0.9506 0.96 85,021
06/13/2014 0.96 0.976 0.9223 0.96 240,050
06/12/2014 0.94 0.96 0.93 0.9599 208,296
06/11/2014 0.91 0.9898 0.91 0.9638 482,166
06/10/2014 0.86 0.925 0.86 0.925 348,781
06/09/2014 0.88 0.91 0.88 0.89 255,192
06/06/2014 0.84 0.9 0.8094 0.8687 437,339
06/05/2014 0.89 0.89 0.805 0.844 717,289
06/04/2014 0.86 0.898 0.85 0.86 538,400
06/03/2014 0.89 0.92 0.85 0.86 391,347
06/02/2014 0.92 0.94 0.8917 0.9 200,636
05/30/2014 0.91 0.93 0.89 0.9221 293,523
05/29/2014 0.945 0.99 0.88 0.91 1,017,904
05/28/2014 0.94 0.94 0.91 0.9102 160,339
05/27/2014 0.97 0.9701 0.9 0.91 281,740
05/23/2014 0.9 0.986 0.9 0.93 587,332
05/22/2014 0.9 0.9273 0.9 0.9161 130,298
05/21/2014 0.9 0.9394 0.9 0.9 129,173
05/20/2014 0.92 0.945 0.89 0.9036 174,329
05/19/2014 0.96 0.96 0.912 0.9204 353,660
05/16/2014 1 1 0.92 0.9576 411,515
05/15/2014 1.04 1.08 0.9525 0.9799 1,034,407
05/14/2014 1.03 1.04 1 1.02 701,600
05/13/2014 1.02 1.04 0.9832 1.02 607,218
05/12/2014 0.93 1.04 0.91 1 627,998
05/09/2014 0.97 0.97 0.9 0.9 567,245
05/08/2014 1.04 1.04 0.9289 0.96 936,299
05/07/2014 1.03 1.07 1.02 1.03 273,409
05/06/2014 1.09 1.13 1.02 1.04 631,900
05/05/2014 1.03 1.11 1 1.11 645,926
05/02/2014 1.05 1.0801 1.03 1.05 224,896
05/01/2014 1.03 1.07 1.03 1.06 452,204
04/30/2014 1.05 1.06 1.02 1.03 315,829
04/29/2014 1.11 1.11 1.03 1.03 564,089
04/28/2014 1.12 1.14 1.03 1.06 935,617
04/25/2014 1.16 1.17 1.08 1.11 819,943
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 Brokers before you trade

Want to trade FX?