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 )

0.6985 +0.0389 (+5.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 28, 2019 2.280 2.390 2.250 2.330 1,113,818 -0.15(-6.05%)
Feb 27, 2019 3.080 3.140 2.410 2.480 12,308,333 -0.04(-1.59%)
Feb 26, 2019 2.560 2.560 2.480 2.520 68,727 -0.02(-0.79%)
Feb 25, 2019 2.540 2.570 2.480 2.540 116,563 +0.00(+0.00%)
Feb 22, 2019 2.640 2.640 2.450 2.540 120,200 -0.08(-3.05%)
Feb 21, 2019 2.670 2.720 2.550 2.620 168,780 +0.02(+0.77%)
Feb 20, 2019 2.450 2.650 2.410 2.600 576,176 +0.20(+8.33%)
Feb 19, 2019 2.400 2.480 2.400 2.400 111,872 -0.05(-2.04%)
Feb 15, 2019 2.450 2.520 2.420 2.450 134,800 +0.04(+1.66%)
Feb 14, 2019 2.390 2.500 2.380 2.410 225,396 +0.01(+0.42%)
Feb 13, 2019 2.440 2.450 2.350 2.400 128,888 -0.03(-1.23%)
Feb 12, 2019 2.300 2.490 2.300 2.430 296,311 +0.13(+5.65%)
Feb 11, 2019 2.270 2.350 2.260 2.300 160,111 +0.05(+2.22%)
Feb 08, 2019 2.300 2.390 2.250 2.250 111,500 -0.07(-3.02%)
Feb 07, 2019 2.370 2.465 2.270 2.320 277,439 -0.18(-7.20%)
Feb 06, 2019 2.510 2.546 2.420 2.500 97,969 -0.01(-0.40%)
Feb 05, 2019 2.500 2.570 2.470 2.510 255,533 +0.02(+0.80%)
Feb 04, 2019 2.560 2.600 2.410 2.490 245,965 -0.05(-1.97%)
Feb 01, 2019 2.630 2.650 2.530 2.540 170,000 -0.07(-2.68%)
Jan 31, 2019 2.690 2.690 2.560 2.610 108,649 -0.07(-2.61%)
Jan 30, 2019 2.610 2.740 2.550 2.680 243,733 +0.05(+1.90%)
Jan 29, 2019 2.720 2.740 2.600 2.630 335,111 -0.15(-5.40%)
Jan 28, 2019 2.940 2.950 2.720 2.780 1,164,012 +0.07(+2.58%)
Jan 25, 2019 2.750 2.790 2.700 2.710 186,500 -0.05(-1.81%)
Jan 24, 2019 2.710 2.800 2.660 2.760 262,540 +0.09(+3.37%)
Jan 23, 2019 2.870 2.870 2.650 2.670 397,192 -0.21(-7.29%)
Jan 22, 2019 2.880 2.910 2.650 2.880 985,299 +0.02(+0.70%)
Jan 18, 2019 4.190 4.250 2.760 2.860 14,092,700 -0.02(-0.69%)
Jan 17, 2019 2.670 2.880 2.580 2.880 100,038 +0.19(+6.86%)
Jan 16, 2019 2.610 2.740 2.571 2.695 61,076 +0.04(+1.70%)
Jan 15, 2019 2.740 2.740 2.650 2.650 25,156 -0.07(-2.57%)
Jan 14, 2019 2.680 2.740 2.640 2.720 58,393 +0.04(+1.49%)
Jan 11, 2019 2.600 2.710 2.540 2.680 101,600 +0.08(+3.08%)
Jan 10, 2019 2.560 2.750 2.500 2.600 66,429 +0.08(+3.17%)
Jan 09, 2019 2.580 2.800 2.520 2.520 123,566 -0.03(-1.18%)
Jan 08, 2019 2.580 2.580 2.450 2.550 38,760 +0.02(+0.79%)
Jan 07, 2019 2.380 2.580 2.330 2.530 102,187 +0.17(+7.20%)
Jan 04, 2019 2.220 2.380 2.120 2.360 145,500 +0.20(+9.26%)
Jan 03, 2019 2.140 2.300 2.120 2.160 116,181 +0.01(+0.47%)
Jan 02, 2019 1.910 2.150 1.901 2.150 101,263 +0.19(+9.69%)
Dec 31, 2018 2.050 2.150 1.940 1.960 141,200 -0.11(-5.31%)
Dec 28, 2018 2.100 2.200 2.050 2.070 97,100 -0.04(-1.90%)
Dec 27, 2018 1.970 2.190 1.954 2.110 139,670 +0.13(+6.57%)
Dec 26, 2018 1.920 2.200 1.900 1.980 190,224 +0.10(+5.32%)
Dec 24, 2018 2.060 2.200 1.790 1.880 154,800 -0.22(-10.48%)
Dec 21, 2018 2.290 2.290 2.040 2.100 176,800 -0.11(-4.98%)
Dec 20, 2018 2.370 2.510 2.150 2.210 115,906 -0.14(-5.96%)
Dec 19, 2018 2.260 2.550 2.190 2.350 149,116 +0.05(+2.17%)
Dec 18, 2018 2.400 2.400 2.190 2.300 158,764 -0.09(-3.77%)
Dec 17, 2018 2.500 2.578 2.380 2.390 87,710 -0.14(-5.53%)
Dec 14, 2018 2.540 2.590 2.495 2.530 72,800 -0.05(-1.75%)
Dec 13, 2018 2.620 2.630 2.540 2.575 40,700 -0.02(-0.96%)
Dec 12, 2018 2.550 2.700 2.550 2.600 78,664 +0.06(+2.36%)
Dec 11, 2018 2.600 2.696 2.510 2.540 96,219 -0.04(-1.55%)
Dec 10, 2018 2.670 2.760 2.560 2.580 86,549 -0.12(-4.44%)
Dec 07, 2018 2.850 2.850 2.700 2.700 29,500 -0.11(-3.91%)
Dec 06, 2018 2.960 2.960 2.425 2.810 188,139 -0.07(-2.43%)
Dec 04, 2018 2.870 2.920 2.790 2.880 76,200 +0.01(+0.35%)
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.