GEVO

Gevo, Inc. Historical Stock Prices

$0.1352
*  
0.1208
47.19%
Get GEVO Alerts
*Delayed - data as of Jan. 29, 2015  -  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

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

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  0.17  0.17  0.1247  0.1352 15,123,304
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
12/26/2014 0.36 0.385 0.32 0.365 659,255
12/24/2014 0.38 0.3901 0.3601 0.37 660,260
12/23/2014 0.35 0.38 0.34 0.3779 1,621,176
12/22/2014 0.32 0.343 0.3109 0.33 660,375
12/19/2014 0.32 0.32 0.2934 0.32 459,466
12/18/2014 0.29 0.33 0.29 0.2926 152,728
12/17/2014 0.25 0.3 0.25 0.2876 588,194
12/16/2014 0.275 0.29 0.25 0.29 1,041,525
12/15/2014 0.32 0.32 0.268 0.28 903,420
12/12/2014 0.3007 0.3149 0.295 0.3101 577,796
12/11/2014 0.2913 0.32 0.2905 0.3 392,160
12/10/2014 0.32 0.3472 0.29 0.3245 1,199,779
12/09/2014 0.33 0.35 0.32 0.32 839,921
12/08/2014 0.37 0.37 0.31 0.32 958,382
12/05/2014 0.375 0.381 0.3599 0.3701 572,703
12/04/2014 0.3891 0.399 0.3725 0.38 541,320
12/03/2014 0.39 0.43 0.377 0.397 876,771
12/02/2014 0.4095 0.4199 0.3812 0.3901 530,533
12/01/2014 0.455 0.46 0.3951 0.4095 1,352,526
11/28/2014 0.47 0.504 0.44 0.4401 929,698
11/26/2014 0.5 0.5 0.4532 0.5 746,161
11/25/2014 0.52 0.535 0.48 0.492 1,318,004
11/24/2014 0.46 0.5198 0.455 0.5 3,164,857
11/21/2014 0.445 0.48 0.43 0.45 2,294,779
11/20/2014 0.3799 0.44 0.3701 0.43 1,577,508
11/19/2014 0.39 0.4099 0.37 0.3798 442,958
11/18/2014 0.4 0.41 0.385 0.39 559,542
11/17/2014 0.425 0.429 0.395 0.41 777,163
11/14/2014 0.38 0.44 0.375 0.405 2,653,717
11/13/2014 0.39 0.39 0.353 0.36 685,927
11/12/2014 0.41 0.44 0.3811 0.39 3,491,395
11/11/2014 0.325 0.334 0.3199 0.325 359,161
11/10/2014 0.34 0.348 0.325 0.325 517,511
11/07/2014 0.31 0.33 0.3003 0.328 188,904
11/06/2014 0.33 0.33 0.3 0.3193 410,950
11/05/2014 0.3397 0.3397 0.31 0.31 144,330
11/04/2014 0.345 0.345 0.3211 0.325 173,161
11/03/2014 0.367 0.3695 0.32 0.3211 308,316
10/31/2014 0.3228 0.37 0.3203 0.3579 405,966
10/30/2014 0.3515 0.38 0.28 0.3539 750,618
10/29/2014 0.3897 0.3897 0.35 0.365 476,387
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?