Quantcast
GEVO

Gevo, Inc. Common Stock Historical Stock Prices

$2.175
*  
0.065
2.9%
Get GEVO Alerts
*Delayed - data as of Mar. 26, 2019 13:21 ET  -  Find a broker to begin trading GEVO now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    GEVO Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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.
13:21 2.26 2.26 2.16 2.175 206,105
03/25/2019 2.3 2.3 2.17 2.24 431,622
03/22/2019 2.32 2.4016 2.28 2.3 279,578
03/21/2019 2.36 2.36 2.3 2.32 222,147
03/20/2019 2.37 2.39 2.33 2.37 247,456
03/19/2019 2.5 2.5 2.34 2.39 653,777
03/18/2019 2.33 2.6 2.26 2.49 2,255,305
03/15/2019 2.31 2.34 2.26 2.3 274,273
03/14/2019 2.27 2.38 2.26 2.34 345,530
03/13/2019 2.55 2.5799 2.3201 2.36 1,330,759
03/12/2019 2.29 2.51 2.24 2.47 1,251,654
03/11/2019 2.28 2.3899 2.19 2.33 567,797
03/08/2019 2.17 2.6 2.16 2.39 2,303,547
03/07/2019 2.22 2.26 2.15 2.22 278,694
03/06/2019 2.19 2.29 2.13 2.24 720,775
03/05/2019 2.19 2.22 2.16 2.17 250,316
03/04/2019 2.25 2.28 2.11 2.21 587,125
03/01/2019 2.3 2.3262 2.21 2.28 647,438
02/28/2019 2.28 2.39 2.25 2.33 1,113,737
02/27/2019 3.06 3.14 2.41 2.48 12,304,820
02/26/2019 2.56 2.56 2.48 2.52 67,754
02/25/2019 2.54 2.5699 2.48 2.54 116,563
02/22/2019 2.64 2.64 2.45 2.54 120,235
02/21/2019 2.67 2.72 2.55 2.62 168,718
02/20/2019 2.45 2.65 2.41 2.6 576,141
02/19/2019 2.4 2.48 2.4 2.4 111,862
02/15/2019 2.45 2.52 2.416 2.45 134,819
02/14/2019 2.39 2.5 2.3807 2.41 225,286
02/13/2019 2.44 2.45 2.35 2.4 128,871
02/12/2019 2.3 2.49 2.3 2.43 292,784
02/11/2019 2.27 2.35 2.26 2.3 160,111
02/08/2019 2.3 2.3899 2.25 2.25 111,512
02/07/2019 2.37 2.465 2.27 2.32 277,439
02/06/2019 2.51 2.5457 2.42 2.5 97,969
02/05/2019 2.5 2.57 2.47 2.51 255,428
02/04/2019 2.56 2.5999 2.41 2.49 245,965
02/01/2019 2.63 2.6482 2.53 2.54 168,004
01/31/2019 2.69 2.69 2.56 2.61 108,648
01/30/2019 2.61 2.74 2.55 2.68 243,583
01/29/2019 2.72 2.7408 2.6 2.63 335,011
01/28/2019 2.94 2.95 2.72 2.78 1,163,295
01/25/2019 2.75 2.79 2.7 2.71 186,221
01/24/2019 2.71 2.8 2.66 2.76 262,537
01/23/2019 2.87 2.87 2.65 2.67 397,034
01/22/2019 2.88 2.91 2.65 2.88 983,789
01/18/2019 4.19 4.25 2.76 2.86 14,083,710
01/17/2019 2.67 2.88 2.58 2.88 100,024
01/16/2019 2.61 2.74 2.5705 2.695 61,075
01/15/2019 2.74 2.74 2.65 2.65 25,156
01/14/2019 2.68 2.74 2.64 2.72 58,368
01/11/2019 2.6 2.71 2.54 2.68 101,580
01/10/2019 2.56 2.75 2.5 2.6 66,426
01/09/2019 2.58 2.8 2.52 2.52 123,566
01/08/2019 2.58 2.58 2.45 2.55 38,748
01/07/2019 2.38 2.58 2.3286 2.53 102,170
01/04/2019 2.22 2.38 2.1201 2.36 145,579
01/03/2019 2.14 2.2999 2.12 2.16 116,181
01/02/2019 1.91 2.15 1.9011 2.15 101,253
12/31/2018 2.05 2.15 1.9397 1.96 141,252
12/28/2018 2.1 2.2 2.051 2.07 97,066
12/27/2018 1.97 2.19 1.9544 2.11 139,668
12/26/2018 1.92 2.2 1.9 1.98 190,304
*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?

Smart Portfolio