Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gevo Inc (NQ: GEVO )

2.330 -0.220 (-8.63%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.190 6.280 5.990 6.090 3,272,177 -0.16(-2.56%)
Jul 29, 2021 6.400 6.400 6.090 6.250 3,405,608 -0.01(-0.16%)
Jul 28, 2021 5.860 6.390 5.860 6.260 6,902,747 +0.47(+8.12%)
Jul 27, 2021 6.030 6.070 5.570 5.790 5,393,923 -0.23(-3.82%)
Jul 26, 2021 5.870 6.320 5.850 6.020 5,307,204 +0.17(+2.91%)
Jul 23, 2021 6.190 6.190 5.830 5.850 4,133,000 -0.26(-4.26%)
Jul 22, 2021 6.490 6.550 6.100 6.110 5,362,797 -0.40(-6.14%)
Jul 21, 2021 6.210 6.635 6.210 6.510 6,958,144 +0.38(+6.20%)
Jul 20, 2021 5.640 6.270 5.500 6.130 8,323,569 +0.47(+8.30%)
Jul 19, 2021 5.350 5.800 5.260 5.660 6,453,829 +0.00(+0.00%)
Jul 16, 2021 6.070 6.090 5.600 5.660 5,577,622 -0.33(-5.51%)
Jul 15, 2021 5.920 6.300 5.810 5.990 5,675,124 +0.06(+1.01%)
Jul 14, 2021 6.310 6.410 5.880 5.930 7,348,630 -0.32(-5.12%)
Jul 13, 2021 6.600 6.600 6.250 6.250 4,461,977 -0.40(-6.02%)
Jul 12, 2021 6.730 6.840 6.490 6.650 3,775,729 -0.12(-1.77%)
Jul 09, 2021 6.800 6.800 6.460 6.770 5,035,660 +0.04(+0.59%)
Jul 08, 2021 6.130 6.780 6.130 6.730 7,784,038 +0.23(+3.54%)
Jul 07, 2021 6.800 6.890 6.410 6.500 6,089,138 -0.35(-5.11%)
Jul 06, 2021 6.900 7.020 6.600 6.850 5,775,214 -0.06(-0.87%)
Jul 02, 2021 7.370 7.390 6.870 6.910 7,088,488 -0.48(-6.50%)
Jul 01, 2021 7.380 7.540 7.210 7.390 5,569,116 +0.12(+1.65%)
Jun 30, 2021 7.440 7.470 7.130 7.270 8,785,558 -0.17(-2.28%)
Jun 29, 2021 7.900 8.190 7.410 7.440 8,158,020 -0.37(-4.74%)
Jun 28, 2021 8.220 8.460 7.750 7.810 9,216,970 -0.34(-4.17%)
Jun 25, 2021 8.060 8.260 7.880 8.150 32,848,056 +0.13(+1.62%)
Jun 24, 2021 8.270 8.350 8.010 8.020 5,340,652 -0.20(-2.43%)
Jun 23, 2021 8.090 8.310 7.930 8.220 6,500,742 +0.14(+1.73%)
Jun 22, 2021 7.930 8.270 7.600 8.080 8,983,045 +0.17(+2.15%)
Jun 21, 2021 7.810 7.910 7.520 7.910 6,391,182 +0.15(+1.93%)
Jun 18, 2021 7.890 8.081 7.450 7.760 11,036,337 -0.15(-1.90%)
Jun 17, 2021 7.960 8.360 7.870 7.910 7,303,710 -0.15(-1.86%)
Jun 16, 2021 7.760 8.220 7.680 8.060 6,287,515 +0.16(+2.03%)
Jun 15, 2021 8.360 8.390 7.810 7.900 6,864,467 -0.41(-4.93%)
Jun 14, 2021 8.420 8.780 8.270 8.310 6,891,676 -0.05(-0.60%)
Jun 11, 2021 8.290 8.410 8.150 8.360 4,614,763 +0.17(+2.08%)
Jun 10, 2021 8.640 8.780 8.160 8.190 8,243,516 -0.58(-6.61%)
Jun 09, 2021 9.520 9.640 8.710 8.770 12,342,592 -0.22(-2.45%)
Jun 08, 2021 9.010 9.250 8.560 8.990 13,669,041 +0.08(+0.90%)
Jun 07, 2021 7.690 9.150 7.615 8.910 19,820,028 +1.27(+16.62%)
Jun 04, 2021 7.780 7.990 7.620 7.640 6,013,058 -0.04(-0.52%)
Jun 03, 2021 7.910 8.190 7.663 7.680 9,226,338 -0.40(-4.95%)
Jun 02, 2021 8.160 8.230 7.820 8.080 9,202,742 -0.05(-0.62%)
Jun 01, 2021 7.630 8.180 7.580 8.130 9,777,467 +0.57(+7.54%)
May 28, 2021 7.990 8.050 7.480 7.560 9,480,322 -0.37(-4.67%)
May 27, 2021 7.600 7.930 7.300 7.930 12,865,696 +0.37(+4.89%)
May 26, 2021 6.960 7.665 6.940 7.560 11,116,274 +0.63(+9.09%)
May 25, 2021 6.880 7.240 6.855 6.930 11,683,226 +0.03(+0.43%)
May 24, 2021 6.900 7.040 6.630 6.900 6,831,079 +0.03(+0.44%)
May 21, 2021 6.840 7.210 6.660 6.870 10,785,464 +0.09(+1.33%)
May 20, 2021 6.740 6.950 6.460 6.780 11,645,744 +0.09(+1.35%)
May 19, 2021 6.420 6.700 6.265 6.690 14,328,738 -0.17(-2.48%)
May 18, 2021 7.110 7.120 6.370 6.860 21,521,074 +0.07(+0.96%)
May 17, 2021 5.940 6.840 5.770 6.795 22,981,812 +0.89(+15.17%)
May 14, 2021 5.310 6.110 5.190 5.900 35,338,784 +1.14(+23.95%)
May 13, 2021 5.160 5.355 4.580 4.760 13,648,610 -0.26(-5.18%)
May 12, 2021 5.410 5.680 5.000 5.020 11,828,186 -0.59(-10.52%)
May 11, 2021 4.840 5.640 4.660 5.610 14,101,624 +0.26(+4.86%)
May 10, 2021 5.850 5.900 5.325 5.350 11,546,308 -0.49(-8.39%)
May 07, 2021 5.900 6.130 5.765 5.840 8,491,890 +0.01(+0.17%)
May 06, 2021 6.120 6.290 5.590 5.830 13,869,071 -0.50(-7.90%)
May 05, 2021 6.520 6.650 6.180 6.330 9,069,671 -0.18(-2.76%)
May 04, 2021 6.520 6.630 6.100 6.510 9,728,566 -0.22(-3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.