Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Gevo Inc (NQ: GEVO )

0.6850 -0.0050 (-0.72%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 2, 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 (%)
Nov 29, 2019 2.350 2.377 2.290 2.290 57,800 -0.06(-2.55%)
Nov 27, 2019 2.330 2.389 2.300 2.350 63,800 +0.00(+0.00%)
Nov 26, 2019 2.400 2.500 2.330 2.350 91,298 -0.03(-1.26%)
Nov 25, 2019 2.320 2.450 2.300 2.380 152,431 +0.08(+3.70%)
Nov 22, 2019 2.300 2.368 2.270 2.295 37,000 -0.00(-0.22%)
Nov 21, 2019 2.270 2.320 2.260 2.300 52,386 +0.04(+1.77%)
Nov 20, 2019 2.360 2.440 2.260 2.260 60,928 -0.12(-5.04%)
Nov 19, 2019 2.410 2.420 2.250 2.380 73,870 +0.04(+1.93%)
Nov 18, 2019 2.450 2.520 2.280 2.335 217,223 -0.16(-6.22%)
Nov 15, 2019 2.600 2.613 2.460 2.490 60,000 -0.07(-2.73%)
Nov 14, 2019 2.480 2.620 2.430 2.560 169,552 +0.13(+5.35%)
Nov 13, 2019 2.470 2.509 2.400 2.430 136,716 -0.12(-4.71%)
Nov 12, 2019 2.540 2.570 2.500 2.550 100,899 +0.03(+1.19%)
Nov 11, 2019 2.540 2.557 2.500 2.520 48,496 -0.02(-0.79%)
Nov 08, 2019 2.640 2.640 2.520 2.540 50,400 -0.04(-1.55%)
Nov 07, 2019 2.600 2.627 2.510 2.580 80,143 +0.02(+0.78%)
Nov 06, 2019 2.650 2.690 2.560 2.560 132,113 -0.12(-4.48%)
Nov 05, 2019 2.610 2.790 2.410 2.680 964,797 +0.29(+12.13%)
Nov 04, 2019 2.360 2.440 2.330 2.390 123,765 +0.01(+0.42%)
Nov 01, 2019 2.380 2.440 2.360 2.380 27,800 +0.02(+0.85%)
Oct 31, 2019 2.490 2.500 2.350 2.360 57,698 -0.14(-5.60%)
Oct 30, 2019 2.570 2.570 2.490 2.500 41,123 -0.08(-3.10%)
Oct 29, 2019 2.520 2.670 2.489 2.580 74,194 +0.06(+2.38%)
Oct 28, 2019 2.510 2.550 2.410 2.520 71,855 -0.01(-0.40%)
Oct 25, 2019 2.630 2.640 2.500 2.530 76,600 -0.11(-4.17%)
Oct 24, 2019 2.720 2.720 2.620 2.640 36,181 -0.10(-3.65%)
Oct 23, 2019 2.730 2.750 2.670 2.740 42,736 -0.02(-0.72%)
Oct 22, 2019 2.800 2.827 2.726 2.760 34,073 -0.03(-1.08%)
Oct 21, 2019 2.810 2.820 2.770 2.790 33,563 -0.05(-1.76%)
Oct 18, 2019 2.810 2.854 2.762 2.840 52,100 +0.01(+0.35%)
Oct 17, 2019 2.730 2.830 2.670 2.830 50,685 +0.09(+3.28%)
Oct 16, 2019 2.790 2.840 2.720 2.740 72,677 -0.06(-2.14%)
Oct 15, 2019 2.850 2.930 2.800 2.800 46,246 -0.05(-1.75%)
Oct 14, 2019 2.830 2.900 2.820 2.850 31,295 +0.00(+0.00%)
Oct 11, 2019 2.880 2.900 2.830 2.850 41,500 +0.02(+0.71%)
Oct 10, 2019 2.850 2.950 2.810 2.830 97,430 -0.07(-2.41%)
Oct 09, 2019 2.980 2.990 2.790 2.900 80,110 -0.02(-0.68%)
Oct 08, 2019 3.000 3.020 2.850 2.920 92,107 -0.06(-2.01%)
Oct 07, 2019 3.060 3.180 2.954 2.980 148,804 -0.05(-1.65%)
Oct 04, 2019 2.980 3.080 2.960 3.030 105,300 +0.07(+2.36%)
Oct 03, 2019 2.930 3.050 2.770 2.960 205,056 +0.02(+0.68%)
Oct 02, 2019 3.020 3.200 2.910 2.940 127,862 -0.09(-2.97%)
Oct 01, 2019 3.380 3.460 3.020 3.030 317,330 -0.32(-9.55%)
Sep 30, 2019 3.400 3.510 3.270 3.350 143,454 -0.09(-2.62%)
Sep 27, 2019 3.350 3.540 3.300 3.440 91,900 +0.05(+1.47%)
Sep 26, 2019 3.420 3.460 3.230 3.390 157,049 -0.04(-1.17%)
Sep 25, 2019 3.490 3.570 3.430 3.430 72,858 -0.10(-2.83%)
Sep 24, 2019 3.560 3.600 3.480 3.530 123,712 -0.03(-0.84%)
Sep 23, 2019 3.550 3.580 3.460 3.560 148,789 +0.01(+0.28%)
Sep 20, 2019 3.440 3.550 3.400 3.550 231,500 +0.11(+3.20%)
Sep 19, 2019 3.500 3.500 3.320 3.440 187,032 -0.02(-0.58%)
Sep 18, 2019 3.280 3.480 3.280 3.460 128,992 +0.18(+5.49%)
Sep 17, 2019 3.350 3.360 3.270 3.280 117,904 -0.07(-2.09%)
Sep 16, 2019 3.430 3.520 3.250 3.350 348,165 -0.01(-0.30%)
Sep 13, 2019 3.300 3.390 3.260 3.360 208,000 +0.10(+3.07%)
Sep 12, 2019 3.310 3.390 3.260 3.260 132,277 -0.09(-2.69%)
Sep 11, 2019 3.160 3.410 3.130 3.350 257,698 +0.17(+5.35%)
Sep 10, 2019 3.300 3.380 3.120 3.180 401,214 -0.11(-3.34%)
Sep 09, 2019 3.050 3.360 3.020 3.290 524,217 +0.27(+8.94%)
Sep 06, 2019 3.000 3.070 2.910 3.020 149,200 +0.03(+1.00%)
Sep 05, 2019 3.060 3.110 2.930 2.990 432,843 -0.07(-2.29%)
Sep 04, 2019 2.820 3.230 2.730 3.060 2,982,825 +0.39(+14.61%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.