GEVO Quote, Trading Chart, Gevo Inc.
home / stock / gevo / gevo quote
$7.91 Last:
1.93% Change Percent:
$7.8086 Open:
$7.91 Previous Close:
$7.91 High:
$7.52 Low:
6,133,069 Volume:
06/21/2021 04:42:56 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
GEVO Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-21 | 7.8086 | 7.91 | 7.91 | 7.52 | 6,133,069 |
| 2021-06-18 | 7.89 | 7.76 | 8.0812 | 7.45 | 11,014,644 |
| 2021-06-17 | 7.96 | 7.91 | 8.36 | 7.87 | 7,053,647 |
| 2021-06-16 | 7.76 | 8.06 | 8.22 | 7.68 | 6,241,027 |
| 2021-06-15 | 8.36 | 7.9 | 8.3901 | 7.81 | 6,832,572 |
| 2021-06-14 | 8.4192 | 8.31 | 8.78 | 8.27 | 6,862,338 |
| 2021-06-11 | 8.29 | 8.36 | 8.41 | 8.15 | 4,525,639 |
| 2021-06-10 | 8.635 | 8.19 | 8.78 | 8.16 | 8,102,480 |
| 2021-06-09 | 9.52 | 8.77 | 9.64 | 8.71 | 12,199,314 |
| 2021-06-08 | 9.01 | 8.985 | 9.25 | 8.56 | 10,737,782 |
| 2021-06-07 | 7.69 | 8.91 | 9.15 | 7.615 | 19,705,331 |
| 2021-06-04 | 7.78 | 7.64 | 7.99 | 7.62 | 5,972,800 |
| 2021-06-03 | 7.9059 | 7.68 | 8.19 | 7.663 | 9,134,211 |
| 2021-06-02 | 8.16 | 8.08 | 8.23 | 7.82 | 9,125,309 |
| 2021-06-01 | 7.63 | 8.13 | 8.18 | 7.58 | 9,689,267 |
| 2021-05-31 | 7.99 | 7.56 | 8.05 | 7.48 | 9,480,321 |
| 2021-05-28 | 7.99 | 7.56 | 8.05 | 7.48 | 9,438,070 |
| 2021-05-27 | 7.6 | 7.93 | 7.93 | 7.3 | 12,766,592 |
| 2021-05-26 | 6.96 | 7.56 | 7.665 | 6.94 | 11,035,543 |
| 2021-05-25 | 6.88 | 6.93 | 7.24 | 6.855 | 11,535,127 |
News, Short Squeeze, Breakout and More Instantly...
-
ENGLEWOOD, Colo., June 17, 2021 (GLOBE NEWSWIRE) -- Gevo, Inc. (NASDAQ: GEVO), is pleased to announce that Kimberly Bowron has joined Gevo as its Chief Human Resources Officer. Ms. Bowron has served over 20 years in senior management roles in the chemicals, utilities infrastructure, and IT ...
-
InvestorPlace - Stock Market News, Stock Advice & Trading Tips Gevo (NASDAQ: GEVO ) announced on June 8 that GEVO stock would be added to the Russell 300o Index on June 28. Source: Shutterstock The Russell 3000 Index tracks the performance of...
-
Over the next two Fridays, The FTSE Russell will post updates to its equity index reconstitutions that were announced last Friday. These updates and adjustments to the original lists provided could occur for a number of reasons. The reactions to stock prices impacted could be strong as these a...