GEVO Quote, Trading Chart, Gevo Inc.
home / stock / gevo / gevo quote
$8.7889 Last:
-5.19% Change Percent:
$9.02 Open:
$8.7889 Previous Close:
$9.34 High:
$8.71 Low:
11,773,226 Volume:
03/03/2021 01:15:34 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-03 | 9.02 | 8.7889 | 9.34 | 8.71 | 11,773,226 |
| 2021-03-02 | 10.035 | 9.27 | 10.21 | 9.21 | 13,788,313 |
| 2021-03-01 | 10.28 | 9.93 | 10.415 | 9.86 | 14,743,151 |
| 2021-02-26 | 10.07 | 9.71 | 10.5 | 9.39 | 18,151,386 |
| 2021-02-25 | 10.97 | 10.03 | 11.32 | 10 | 16,571,043 |
| 2021-02-24 | 10.78 | 11.4 | 11.59 | 10.51 | 18,875,606 |
| 2021-02-23 | 10.14 | 10.71 | 10.85 | 8.645 | 25,112,131 |
| 2021-02-22 | 12.6 | 11.25 | 12.99 | 11.03 | 19,282,197 |
| 2021-02-19 | 11.82 | 12.17 | 12.8291 | 11.77 | 23,594,578 |
| 2021-02-18 | 10.89 | 10.66 | 11.97 | 10.5 | 26,439,049 |
| 2021-02-17 | 13.2435 | 12.47 | 13.41 | 11.62 | 21,729,344 |
| 2021-02-16 | 14.68 | 13.79 | 14.84 | 13.42 | 16,956,945 |
| 2021-02-15 | 13.665 | 14.61 | 15.57 | 13.3656 | 20,462,551 |
| 2021-02-12 | 13.665 | 14.61 | 15.57 | 13.3656 | 20,326,278 |
| 2021-02-11 | 14.94 | 14.14 | 14.99 | 13.28 | 21,719,016 |
| 2021-02-10 | 13.87 | 14.44 | 15.24 | 13.53 | 33,911,758 |
| 2021-02-09 | 13.38 | 13.39 | 14.45 | 13.08 | 30,821,558 |
| 2021-02-08 | 11.63 | 12.995 | 13.05 | 11.51 | 29,612,554 |
| 2021-02-05 | 11.72 | 11.55 | 11.84 | 11.28 | 13,923,129 |
| 2021-02-04 | 12.25 | 11.76 | 12.66 | 11.67 | 17,158,197 |
News, Short Squeeze, Breakout and More Instantly...
-
Were These Former Penny Stocks On Your List This Year? While large market pullbacks can be disheartening, there has been plenty of opportunities to be had with penny stocks this year. The great Warren Buffet has stated that investors should “be fearful when others are greedy ...
-
ENGLEWOOD, Colo., Feb. 24, 2021 (GLOBE NEWSWIRE) -- Gevo, Inc. (“Gevo”) (NASDAQ: GEVO), announced today that Gevo and HCS Group GmbH, a long-time customer of Gevo, have signed a project memorandum of understanding (“MOU”) to develop and build a renewable hyd...
-
ENGLEWOOD, Colo., Feb. 22, 2021 (GLOBE NEWSWIRE) -- Gevo, Inc. (NASDAQ: GEVO), announced today that it and Scandinavian Airlines System (“SAS”) have signed an amendment to increase SAS’s minimum purchase obligation to purchase sustainable aviation fuel (“SAF ...