NasdaqCM - Nasdaq Real Time Price USD

Gevo, Inc. (GEVO)

1.2200
+0.0700
+(6.09%)
At close: May 16 at 4:00:01 PM EDT
1.2100
-0.01
(-0.82%)
After hours: May 16 at 7:59:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20251.17001.23001.15001.22001.22002,792,681
May 15, 20251.12001.17001.11001.15001.15002,468,400
May 14, 20251.23001.24001.11001.15001.15004,602,600
May 13, 20251.20001.27001.17001.24001.24004,820,600
May 12, 20251.21001.24001.17001.19001.19004,111,100
May 9, 20251.14001.17001.13001.16001.16001,669,500
May 8, 20251.09001.17001.09001.14001.14002,099,900
May 7, 20251.01001.10001.01001.08001.08002,608,800
May 6, 20251.02001.05001.01001.02001.02002,103,400
May 5, 20251.06001.06001.00001.03001.03003,076,800
May 2, 20251.11001.11001.01001.06001.06005,575,000
May 1, 20251.12001.14001.08001.08001.08001,796,000
Apr 30, 20251.12001.13001.06001.10001.10002,127,400
Apr 29, 20251.19001.22001.13001.13001.13001,971,700
Apr 28, 20251.19001.22001.15001.19001.19002,554,200
Apr 25, 20251.19001.20001.14001.19001.19001,793,900
Apr 24, 20251.16001.19001.15001.19001.19002,005,800
Apr 23, 20251.20001.23001.15001.16001.16003,341,300
Apr 22, 20251.13001.23001.12001.19001.19002,121,700
Apr 21, 20251.20001.20001.08001.12001.12002,208,800
Apr 17, 20251.18001.21001.14001.20001.20001,859,900
Apr 16, 20251.13001.20001.13001.17001.17001,916,700
Apr 15, 20251.16001.18001.11001.12001.12001,996,800
Apr 14, 20251.20001.20001.15001.16001.16001,572,200
Apr 11, 20251.11001.17001.09001.14001.14002,453,200
Apr 10, 20251.10001.12001.06001.09001.09002,785,800
Apr 9, 20251.00001.12000.97001.09001.09004,647,800
Apr 8, 20251.09001.10000.97001.02001.02003,451,600
Apr 7, 20250.96001.12000.95001.05001.05002,764,400
Apr 4, 20251.00001.03000.92001.03001.03004,956,200
Apr 3, 20251.07001.09001.04001.05001.05002,914,500
Apr 2, 20251.10001.17001.10001.13001.13002,504,300
Apr 1, 20251.16001.18001.11001.14001.14002,901,200
Mar 31, 20251.13001.16001.09001.16001.16003,113,600
Mar 28, 20251.25001.27001.13001.14001.14004,469,300
Mar 27, 20251.25001.28001.21001.26001.26003,758,500
Mar 26, 20251.25001.28001.21001.23001.23002,472,700
Mar 25, 20251.30001.32001.25001.25001.25002,899,200
Mar 24, 20251.32001.34001.27001.30001.30001,864,400
Mar 21, 20251.31001.32001.25001.31001.31003,898,700
Mar 20, 20251.35001.36001.28001.32001.32003,242,300
Mar 19, 20251.37001.40001.32001.35001.35001,750,100
Mar 18, 20251.49001.49001.35001.36001.36003,204,800
Mar 17, 20251.26001.46001.25001.42001.42004,821,400
Mar 14, 20251.21001.27001.21001.24001.24001,935,800
Mar 13, 20251.25001.27001.19001.19001.19002,475,000
Mar 12, 20251.25001.28001.21001.22001.22002,176,300
Mar 11, 20251.22001.27001.17001.21001.21003,325,900
Mar 10, 20251.27001.30001.18001.21001.21003,764,200
Mar 7, 20251.25001.32001.15001.30001.30005,103,100
Mar 6, 20251.29001.38001.24001.25001.25005,197,300
Mar 5, 20251.31001.33001.26001.32001.32002,191,700
Mar 4, 20251.26001.35001.22001.30001.30003,911,300
Mar 3, 20251.43001.43001.27001.28001.28003,510,400
Feb 28, 20251.37001.43001.33001.41001.41004,706,900
Feb 27, 20251.50001.50001.38001.39001.39002,311,300
Feb 26, 20251.42001.52001.39001.46001.46003,912,000
Feb 25, 20251.40001.46001.32001.41001.41006,146,800
Feb 24, 20251.55001.55001.41001.41001.41005,262,700
Feb 21, 20251.61001.63001.50001.52001.52005,039,300
Feb 20, 20251.65001.66001.54001.62001.62004,984,500
Feb 19, 20251.72001.74001.64001.67001.67005,087,200
Feb 18, 20251.76001.79001.72001.73001.73003,412,000
Feb 14, 20251.82001.85001.72001.74001.74003,580,600
Feb 13, 20251.83001.84001.78001.81001.81003,972,700
Feb 12, 20251.73001.88001.70001.81001.81008,670,400
Feb 11, 20251.75001.82001.73001.75001.75005,126,100
Feb 10, 20251.94001.96001.74001.77001.77007,487,300
Feb 7, 20251.95001.98001.84001.87001.87005,002,800
Feb 6, 20251.86002.01001.84001.93001.93006,250,400
Feb 5, 20251.89001.91001.80001.82001.82004,615,700
Feb 4, 20251.79001.91001.73001.86001.86006,733,600
Feb 3, 20251.67001.76001.62001.75001.75003,841,200
Jan 31, 20251.77001.88001.76001.76001.76003,878,800
Jan 30, 20251.82001.84001.76001.77001.77003,027,800
Jan 29, 20251.75001.81001.69001.78001.78003,846,100
Jan 28, 20251.79001.84001.70001.75001.75004,612,200
Jan 27, 20251.79001.83001.73001.80001.80004,298,500
Jan 24, 20251.78001.99001.77001.86001.86006,581,400
Jan 23, 20251.93001.93001.73001.78001.78006,383,600
Jan 22, 20251.90001.94001.87001.93001.93005,783,800
Jan 21, 20252.17002.17001.83001.95001.950011,129,300
Jan 17, 20252.23002.32002.14002.20002.20005,255,100
Jan 16, 20252.18002.23002.06002.20002.20006,356,200
Jan 15, 20252.14002.23002.12002.21002.21005,578,900
Jan 14, 20252.17002.26002.07002.09002.09005,584,900
Jan 13, 20252.22002.24002.05002.15002.15007,652,900
Jan 10, 20252.32002.43002.23002.26002.26007,868,000
Jan 8, 20252.38002.43002.24002.33002.33007,093,400
Jan 7, 20252.64002.70002.37002.43002.430012,588,300
Jan 6, 20252.97002.98002.63002.71002.710022,976,500
Jan 3, 20252.49002.85002.39002.85002.850025,563,800
Jan 2, 20252.07002.38002.06002.32002.320013,497,200
Dec 31, 20242.18002.30002.00002.09002.090011,936,800
Dec 30, 20242.13002.26002.07002.17002.170017,362,300
Dec 27, 20242.10002.24002.03002.10002.100016,558,400
Dec 26, 20241.56002.10001.56002.04002.040025,832,500
Dec 24, 20241.51001.56001.47001.51001.51002,188,700
Dec 23, 20241.54001.58001.48001.52001.52003,243,000
Dec 20, 20241.46001.54001.45001.52001.52003,939,500
Dec 19, 20241.53001.58001.46001.46001.46002,626,900
Dec 18, 20241.56001.69001.46001.49001.49005,148,500
Dec 17, 20241.51001.58001.44001.57001.57003,672,000
Dec 16, 20241.51001.53001.43001.52001.52003,930,200
Dec 13, 20241.52001.58001.47001.54001.54003,042,100
Dec 12, 20241.56001.57001.48001.51001.51003,381,300
Dec 11, 20241.54001.59001.46001.58001.58003,618,400
Dec 10, 20241.52001.53001.47001.47001.47002,748,500
Dec 9, 20241.56001.66001.50001.50001.50003,194,100
Dec 6, 20241.55001.56001.49001.55001.55002,343,200
Dec 5, 20241.45001.57001.44001.53001.53003,160,700
Dec 4, 20241.48001.51001.43001.46001.46002,588,200
Dec 3, 20241.54001.56001.46001.48001.48003,314,300
Dec 2, 20241.65001.69001.53001.58001.58005,800,200
Nov 29, 20241.57001.68001.56001.65001.65002,891,600
Nov 27, 20241.62001.68001.58001.60001.60002,927,100
Nov 26, 20241.73001.73001.54001.59001.59003,885,500
Nov 25, 20241.66001.75001.60001.72001.72007,190,600
Nov 22, 20241.39001.59001.39001.59001.59005,071,900
Nov 21, 20241.36001.42001.32001.39001.39003,840,100
Nov 20, 20241.42001.45001.30001.38001.38004,825,000
Nov 19, 20241.42001.47001.39001.43001.43003,090,500
Nov 18, 20241.42001.53001.41001.44001.44003,649,000
Nov 15, 20241.49001.54001.40001.43001.43003,862,400
Nov 14, 20241.44001.55001.44001.49001.49005,020,100
Nov 13, 20241.60001.64001.41001.42001.42007,813,400
Nov 12, 20241.59001.72001.56001.64001.64006,377,700
Nov 11, 20241.54001.59001.43001.59001.59007,287,000
Nov 8, 20241.60001.65001.41001.59001.590014,171,100
Nov 7, 20241.74001.97001.73001.90001.900012,333,300
Nov 6, 20241.95002.05001.67001.72001.720017,898,300
Nov 5, 20242.35002.38002.29002.35002.35003,759,500
Nov 4, 20242.20002.46002.17002.37002.37009,180,000
Nov 1, 20242.37002.44002.21002.24002.24007,244,800
Oct 31, 20242.54002.60002.30002.33002.330012,536,200
Oct 30, 20242.65002.79002.53002.55002.55006,259,900
Oct 29, 20242.92002.93002.60002.70002.70009,471,900
Oct 28, 20243.01003.08002.91002.92002.92005,654,300
Oct 25, 20242.84003.05002.79002.96002.96007,505,100
Oct 24, 20242.88003.03002.75002.85002.85005,640,600
Oct 23, 20242.98003.05002.70002.91002.910010,954,400
Oct 22, 20243.23003.39002.96003.01003.010013,909,700
Oct 21, 20243.11003.38003.06003.29003.290019,411,600
Oct 18, 20242.51003.15002.48003.13003.130022,604,400
Oct 17, 20243.08003.10002.42002.65002.650051,226,800
Oct 16, 20242.08002.28002.04002.25002.250014,337,900
Oct 15, 20241.98002.11001.92002.08002.08005,142,000
Oct 14, 20242.11002.11001.95002.00002.00005,419,700
Oct 11, 20241.89002.10001.83002.06002.06006,455,200
Oct 10, 20242.00002.04001.85001.91001.91006,951,100
Oct 9, 20241.77002.00001.74001.97001.97008,214,100
Oct 8, 20241.83001.91001.73001.79001.79004,932,000
Oct 7, 20241.67001.92001.66001.84001.840010,944,500
Oct 4, 20241.65001.70001.60001.68001.68003,215,700
Oct 3, 20241.55001.65001.50001.63001.63003,856,400
Oct 2, 20241.49001.59001.46001.53001.53003,728,100
Oct 1, 20241.65001.66001.49001.51001.51004,396,700
Sep 30, 20241.78001.84001.58001.63001.63007,203,500
Sep 27, 20241.50001.73001.48001.71001.710010,938,400
Sep 26, 20241.44001.50001.36001.46001.46006,084,400
Sep 25, 20241.41001.42001.36001.38001.38002,887,100
Sep 24, 20241.47001.58001.40001.42001.42005,237,700
Sep 23, 20241.37001.51001.33001.47001.47005,724,500
Sep 20, 20241.36001.43001.28001.34001.34004,686,100
Sep 19, 20241.61001.68001.28001.35001.350015,138,500
Sep 18, 20241.52001.70001.44001.50001.500015,867,200
Sep 17, 20241.52001.83001.44001.61001.610029,950,100
Sep 16, 20241.25001.43001.21001.38001.380020,366,200
Sep 13, 20240.95001.20000.93001.17001.170017,698,200
Sep 12, 20240.77001.00000.76000.92000.920015,222,200
Sep 11, 20240.68000.77000.68000.74000.74001,151,900
Sep 10, 20240.70000.71000.67000.69000.69001,247,800
Sep 9, 20240.73000.74000.71000.71000.7100891,700
Sep 6, 20240.74000.78000.72000.73000.7300780,200
Sep 5, 20240.73000.77000.72000.74000.74001,042,400
Sep 4, 20240.73000.77000.71000.72000.72002,333,100
Sep 3, 20240.80000.83000.73000.73000.73002,096,400
Aug 30, 20240.83000.84000.76000.79000.79001,584,300
Aug 29, 20240.90000.91000.79000.80000.80003,425,400
Aug 28, 20240.92000.95000.88000.89000.89003,405,200
Aug 27, 20240.91000.98000.86000.93000.93007,707,000
Aug 26, 20240.83001.00000.80000.87000.870010,115,800
Aug 23, 20240.73000.85000.73000.82000.82005,021,400
Aug 22, 20240.80000.82000.71000.72000.72003,418,300
Aug 21, 20240.76000.78000.73000.78000.78001,614,800
Aug 20, 20240.80000.80000.72000.75000.75002,028,200
Aug 19, 20240.75000.79000.72000.79000.79003,648,600
Aug 16, 20240.67000.77000.66000.75000.75007,140,800
Aug 15, 20240.64000.66000.63000.66000.66001,089,300
Aug 14, 20240.67000.68000.63000.63000.63001,644,600
Aug 13, 20240.66000.68000.63000.66000.66002,338,600
Aug 12, 20240.54000.69000.54000.68000.68009,622,600
Aug 9, 20240.55000.55000.52000.54000.54001,252,300
Aug 8, 20240.54000.54000.51000.54000.54002,093,300
Aug 7, 20240.51000.54000.51000.51000.51001,321,600
Aug 6, 20240.52000.53000.50000.50000.50001,845,700
Aug 5, 20240.51000.53000.48000.51000.51002,239,200
Aug 2, 20240.55000.56000.54000.54000.54002,116,200
Aug 1, 20240.58000.59000.56000.57000.57001,681,100
Jul 31, 20240.60000.60000.58000.58000.58001,460,000
Jul 30, 20240.60000.61000.58000.60000.60001,184,600
Jul 29, 20240.60000.61000.58000.59000.59001,280,000
Jul 26, 20240.61000.63000.60000.61000.6100735,500
Jul 25, 20240.60000.63000.59000.61000.6100629,300
Jul 24, 20240.61000.63000.60000.60000.60001,433,100
Jul 23, 20240.60000.63000.59000.62000.62002,534,600
Jul 22, 20240.62000.63000.57000.59000.59003,526,900
Jul 19, 20240.66000.66000.61000.62000.62001,019,900
Jul 18, 20240.68000.70000.64000.65000.65002,136,500
Jul 17, 20240.65000.69000.65000.68000.68003,930,000
Jul 16, 20240.64000.66000.64000.65000.65002,651,400
Jul 15, 20240.62000.66000.62000.62000.62004,641,700
Jul 12, 20240.61000.64000.60000.63000.63002,593,300
Jul 11, 20240.57000.61000.57000.60000.60003,190,600
Jul 10, 20240.59000.60000.57000.57000.57003,006,000
Jul 9, 20240.56000.60000.55000.59000.59003,275,800
Jul 8, 20240.56000.57000.54000.56000.56002,509,500
Jul 5, 20240.59000.59000.54000.56000.56003,321,400
Jul 3, 20240.55000.58000.55000.58000.58002,032,400
Jul 2, 20240.57000.57000.53000.54000.54004,640,100
Jul 1, 20240.56000.61000.56000.57000.57006,241,800
Jun 28, 20240.63000.64000.56000.56000.560033,855,300
Jun 27, 20240.64000.65000.61000.62000.62002,860,900
Jun 26, 20240.64000.67000.62000.64000.64002,629,600
Jun 25, 20240.62000.64000.61000.64000.64002,171,200
Jun 24, 20240.59000.64000.58000.64000.64003,604,700
Jun 21, 20240.59000.60000.58000.59000.59003,973,000
Jun 20, 20240.57000.61000.57000.59000.59002,732,500
Jun 18, 20240.62000.62000.57000.57000.57002,860,200
Jun 17, 20240.60000.62000.56000.62000.62003,003,200
Jun 14, 20240.60000.61000.58000.58000.58002,555,100
Jun 13, 20240.62000.63000.59000.61000.61002,025,900
Jun 12, 20240.63000.67000.61000.61000.61002,608,600
Jun 11, 20240.62000.64000.61000.63000.63001,721,200
Jun 10, 20240.63000.64000.61000.63000.63001,886,800
Jun 7, 20240.63000.65000.61000.61000.61002,351,400
Jun 6, 20240.65000.65000.63000.64000.64001,657,800
Jun 5, 20240.66000.66000.64000.65000.65001,703,200
Jun 4, 20240.66000.67000.63000.65000.65001,855,700
Jun 3, 20240.69000.70000.64000.65000.65004,024,400
May 31, 20240.71000.73000.68000.68000.68007,153,000
May 30, 20240.70000.73000.69000.71000.71001,323,700
May 29, 20240.68000.72000.67000.70000.70003,122,600
May 28, 20240.70000.73000.69000.70000.70003,451,300
May 24, 20240.69000.71000.68000.69000.69001,907,300
May 23, 20240.71000.71000.67000.67000.67002,435,400
May 22, 20240.69000.73000.68000.71000.71001,928,800
May 21, 20240.69000.71000.68000.69000.69002,057,900
May 20, 20240.70000.71000.68000.70000.70001,663,800
May 17, 20240.72000.74000.70000.70000.70001,539,600

Related Tickers

AMTX Aemetis, Inc.
1.7000
+4.29%
 
ALTO Alto Ingredients, Inc.
0.9104
+5.02%
 
CLMT Calumet, Inc.
13.73
+2.08%
 
CRKN Crown Electrokinetics Corp.
1.5700
-5.42%
 
ALB Albemarle Corporation
60.21
-0.18%
 
BON Bon Natural Life Limited
0.0638
+22.46%
 
HWKN Hawkins, Inc.
122.68
+3.25%
 
FF FutureFuel Corp.
4.1600
+0.48%
 
CNEY CN Energy Group. Inc.
0.1169
-12.37%
 
LIN Linde plc
457.77
+0.78%