Gevo, Inc. (GEVO) NASDAQ

1.17

+0.03(+2.63%)

Updated at May 09 11:12AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 20251.091.141.141.171.092.1M
May 07, 20251.011.081.081.11.012.61M
May 06, 20251.021.021.021.051.012.1M
May 05, 20251.061.031.031.0613.08M
May 02, 20251.111.061.061.111.015.56M
May 01, 20251.121.081.081.141.081.79M
April 30, 20251.121.11.11.131.062.13M
April 29, 20251.191.131.131.221.131.97M
April 28, 20251.191.191.191.221.152.55M
April 25, 20251.191.191.191.21.141.79M
April 24, 20251.161.191.191.191.152.01M
April 23, 20251.21.161.161.231.153.34M
April 22, 20251.131.191.191.231.122.12M
April 21, 20251.21.121.121.21.082.21M
April 17, 20251.181.21.21.211.141.86M
April 16, 20251.131.171.171.21.131.91M
April 15, 20251.161.121.121.181.112M
April 14, 20251.21.161.161.21.151.57M
April 11, 20251.111.141.141.171.092.45M
April 10, 20251.11.091.091.121.062.79M
April 09, 202511.091.091.120.974.65M
April 08, 20251.091.021.021.10.973.45M
April 07, 20250.961.051.051.120.952.76M
April 04, 202511.031.031.030.924.96M
April 03, 20251.071.051.051.091.042.9M
April 02, 20251.11.131.131.171.12.5M
April 01, 20251.161.141.141.181.112.9M
March 31, 20251.131.161.161.161.093.11M
March 28, 20251.251.141.141.271.134.39M
March 27, 20251.251.261.261.281.213.76M
March 26, 20251.251.231.231.281.212.48M
March 25, 20251.31.251.251.321.252.9M
March 24, 20251.321.31.31.341.271.86M
March 21, 20251.311.311.311.321.253.87M
March 20, 20251.351.321.321.361.283.24M
March 19, 20251.371.351.351.41.321.74M
March 18, 20251.491.361.361.491.353.19M
March 17, 20251.261.421.421.461.254.82M
March 14, 20251.211.241.241.271.211.93M
March 13, 20251.251.191.191.271.192.48M
March 12, 20251.251.221.221.281.212.17M
March 11, 20251.221.211.211.271.173.33M
March 10, 20251.271.211.211.31.183.76M
March 07, 20251.251.31.31.321.155.09M
March 06, 20251.291.251.251.381.245.2M
March 05, 20251.311.321.321.331.262.19M
March 04, 20251.261.31.31.351.223.91M
March 03, 20251.431.281.281.431.273.51M
February 28, 20251.371.411.411.431.334.69M
February 27, 20251.51.391.391.51.382.31M
February 26, 20251.421.461.461.521.393.87M
February 25, 20251.41.411.411.461.326.13M
February 24, 20251.551.411.411.551.415.26M
February 21, 20251.611.521.521.631.55.04M
February 20, 20251.651.621.621.661.544.98M
February 19, 20251.721.671.671.741.645.09M
February 18, 20251.761.731.731.791.723.37M
February 14, 20251.821.741.741.851.723.57M
February 13, 20251.831.811.811.841.783.95M
February 12, 20251.731.811.811.881.78.67M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved