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 )

0.6023 -0.0137 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2022 2.280 2.350 2.235 2.280 5,489,870 +0.00(+0.00%)
Sep 29, 2022 2.320 2.405 2.240 2.280 6,769,744 -0.13(-5.39%)
Sep 28, 2022 2.240 2.450 2.240 2.410 7,109,098 +0.15(+6.64%)
Sep 27, 2022 2.210 2.300 2.142 2.260 7,593,022 +0.12(+5.61%)
Sep 26, 2022 2.170 2.330 2.120 2.140 8,678,621 -0.07(-3.17%)
Sep 23, 2022 2.300 2.320 2.170 2.210 10,674,678 -0.14(-5.96%)
Sep 22, 2022 2.450 2.510 2.340 2.350 7,413,749 -0.12(-4.86%)
Sep 21, 2022 2.540 2.590 2.450 2.470 7,518,342 -0.05(-1.98%)
Sep 20, 2022 2.550 2.575 2.480 2.520 5,974,106 -0.09(-3.45%)
Sep 19, 2022 2.470 2.630 2.470 2.610 7,069,302 +0.06(+2.35%)
Sep 16, 2022 2.470 2.590 2.420 2.550 29,708,286 +0.05(+2.00%)
Sep 15, 2022 2.590 2.620 2.450 2.500 12,328,133 -0.15(-5.66%)
Sep 14, 2022 2.620 2.690 2.550 2.650 7,112,574 +0.03(+1.15%)
Sep 13, 2022 2.690 2.740 2.610 2.620 8,536,129 -0.21(-7.42%)
Sep 12, 2022 2.870 2.885 2.741 2.830 5,515,905 -0.01(-0.35%)
Sep 09, 2022 2.850 2.900 2.815 2.840 6,030,413 +0.05(+1.79%)
Sep 08, 2022 2.580 2.800 2.560 2.790 6,281,401 +0.19(+7.31%)
Sep 07, 2022 2.610 2.630 2.530 2.600 8,023,128 -0.03(-1.14%)
Sep 06, 2022 2.840 2.860 2.630 2.630 9,387,163 -0.19(-6.74%)
Sep 02, 2022 2.940 2.950 2.790 2.820 4,462,892 -0.04(-1.40%)
Sep 01, 2022 3.060 3.060 2.800 2.860 10,030,551 -0.27(-8.63%)
Aug 31, 2022 3.050 3.150 3.000 3.130 5,371,281 +0.10(+3.30%)
Aug 30, 2022 3.120 3.156 3.000 3.030 5,399,280 -0.09(-2.88%)
Aug 29, 2022 3.040 3.220 3.040 3.120 4,813,199 +0.01(+0.32%)
Aug 26, 2022 3.260 3.280 3.080 3.110 4,042,378 -0.15(-4.60%)
Aug 25, 2022 3.320 3.340 3.200 3.260 5,440,830 -0.03(-0.91%)
Aug 24, 2022 3.150 3.320 3.140 3.290 5,110,721 +0.13(+4.11%)
Aug 23, 2022 3.100 3.245 3.090 3.160 6,797,749 +0.13(+4.29%)
Aug 22, 2022 3.080 3.120 3.020 3.030 6,588,102 -0.17(-5.31%)
Aug 19, 2022 3.410 3.440 3.190 3.200 7,286,041 -0.28(-8.05%)
Aug 18, 2022 3.380 3.500 3.351 3.480 7,553,547 +0.13(+3.88%)
Aug 17, 2022 3.530 3.540 3.310 3.350 9,810,645 -0.23(-6.42%)
Aug 16, 2022 3.580 3.630 3.480 3.580 6,152,389 -0.02(-0.56%)
Aug 15, 2022 3.690 3.730 3.550 3.600 7,455,043 -0.12(-3.23%)
Aug 12, 2022 3.590 3.720 3.530 3.720 7,523,198 +0.14(+3.91%)
Aug 11, 2022 3.560 3.685 3.450 3.580 11,954,011 +0.10(+2.87%)
Aug 10, 2022 3.480 3.480 3.255 3.480 12,267,398 +0.12(+3.57%)
Aug 09, 2022 3.120 3.480 3.110 3.360 13,429,070 +0.13(+4.02%)
Aug 08, 2022 3.410 3.420 3.220 3.230 14,968,475 -0.03(-0.92%)
Aug 05, 2022 3.060 3.320 3.030 3.260 15,555,974 +0.23(+7.59%)
Aug 04, 2022 3.020 3.105 3.000 3.030 7,694,626 -0.03(-0.98%)
Aug 03, 2022 3.130 3.150 2.930 3.060 10,304,122 -0.01(-0.33%)
Aug 02, 2022 2.860 3.120 2.835 3.070 11,638,196 +0.19(+6.60%)
Aug 01, 2022 2.880 2.930 2.770 2.880 8,810,467 -0.06(-2.04%)
Jul 29, 2022 2.750 2.950 2.640 2.940 13,240,674 +0.16(+5.76%)
Jul 28, 2022 2.660 2.815 2.590 2.780 14,920,490 +0.19(+7.34%)
Jul 27, 2022 2.470 2.600 2.408 2.590 8,010,543 +0.17(+7.02%)
Jul 26, 2022 2.500 2.530 2.380 2.420 7,425,638 -0.13(-5.10%)
Jul 25, 2022 2.520 2.560 2.390 2.550 8,800,433 +0.10(+4.08%)
Jul 22, 2022 3.000 3.020 2.440 2.450 27,618,674 -0.27(-9.93%)
Jul 21, 2022 2.820 2.840 2.660 2.720 7,644,846 -0.14(-4.90%)
Jul 20, 2022 2.620 2.860 2.610 2.860 9,527,043 +0.20(+7.52%)
Jul 19, 2022 2.480 2.660 2.460 2.660 7,595,254 +0.21(+8.57%)
Jul 18, 2022 2.450 2.570 2.440 2.450 9,039,292 +0.05(+2.08%)
Jul 15, 2022 2.380 2.410 2.290 2.400 10,424,736 +0.06(+2.56%)
Jul 14, 2022 2.330 2.360 2.270 2.340 9,000,009 -0.05(-2.09%)
Jul 13, 2022 2.290 2.440 2.270 2.390 7,339,273 +0.05(+2.14%)
Jul 12, 2022 2.320 2.370 2.250 2.340 6,709,519 +0.00(+0.00%)
Jul 11, 2022 2.430 2.470 2.320 2.340 7,161,247 -0.15(-6.02%)
Jul 08, 2022 2.490 2.550 2.400 2.490 8,082,205 -0.04(-1.58%)
Jul 07, 2022 2.380 2.600 2.360 2.530 12,859,873 +0.17(+7.20%)
Jul 06, 2022 2.300 2.390 2.250 2.360 9,009,717 +0.03(+1.29%)
Jul 05, 2022 2.280 2.360 2.180 2.330 11,796,620 -0.03(-1.27%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.