U.S. markets close in 3 hours 24 minutes

Gevo, Inc. (GEVO)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.6750-0.0350 (-4.94%)
A partir del 12:36PM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 20240.70100.71490.67040.67500.67501,292,062
23 abr 20240.70000.73000.67000.71000.71002,156,900
22 abr 20240.67000.74000.64000.70000.70009,025,300
19 abr 20240.60000.71000.59000.66000.660014,331,900
18 abr 20240.62000.62000.60000.60000.60002,088,100
17 abr 20240.61000.63000.60000.62000.62001,858,900
16 abr 20240.62000.63000.60000.60000.60004,321,000
15 abr 20240.63000.64000.60000.62000.62004,494,900
12 abr 20240.66000.67000.62000.63000.63004,067,500
11 abr 20240.71000.71000.65000.65000.65004,824,700
10 abr 20240.73000.73000.67000.71000.71004,615,100
09 abr 20240.76000.78000.71000.75000.75006,377,000
08 abr 20240.75000.79000.75000.77000.77003,276,300
05 abr 20240.76000.76000.73000.75000.75003,577,800
04 abr 20240.75000.80000.73000.77000.77004,330,500
03 abr 20240.69000.76000.68000.74000.74007,077,700
02 abr 20240.73000.73000.69000.69000.69005,498,500
01 abr 20240.77000.77000.73000.73000.73007,237,500
28 mar 20240.77000.78000.73000.77000.77008,356,700
27 mar 20240.64000.74000.62000.73000.730024,901,900
26 mar 20240.63000.64000.60000.61000.61007,473,600
25 mar 20240.65000.67000.62000.63000.63006,738,500
22 mar 20240.67000.68000.62000.62000.62007,315,600
21 mar 20240.68000.72000.65000.67000.67009,062,900
20 mar 20240.65000.69000.64000.68000.68005,449,300
19 mar 20240.68000.69000.65000.66000.66005,019,600
18 mar 20240.69000.70000.66000.68000.68005,469,000
15 mar 20240.64000.70000.64000.67000.67008,342,700
14 mar 20240.69000.70000.62000.66000.660011,726,300
13 mar 20240.72000.76000.68000.69000.69008,214,900
12 mar 20240.73000.74000.72000.72000.72003,685,200
11 mar 20240.79000.81000.71000.72000.72008,236,100
08 mar 20240.82000.85000.79000.79000.79006,898,700
07 mar 20240.82000.84000.80000.82000.82003,400,600
06 mar 20240.82000.83000.79000.80000.80003,227,500
05 mar 20240.85000.86000.78000.79000.79008,569,800
04 mar 20240.92000.92000.86000.86000.86004,952,800
01 mar 20240.89000.95000.87000.91000.91007,549,200
29 feb 20240.89000.92000.88000.89000.89006,707,700
28 feb 20240.91000.92000.87000.87000.87005,340,700
27 feb 20240.88000.92000.88000.90000.90004,006,200
26 feb 20240.85000.91000.85000.87000.87007,682,400
23 feb 20240.85000.88000.82000.86000.86004,204,400
22 feb 20240.87000.89000.83000.84000.84006,517,100
21 feb 20240.86000.91000.86000.88000.88005,758,200
20 feb 20240.89000.90000.86000.87000.87004,197,300
16 feb 20240.98000.99000.88000.89000.89008,751,100
15 feb 20240.95001.01000.94000.98000.98006,377,000
14 feb 20240.92000.96000.90000.95000.95007,235,000
13 feb 20240.95000.96000.88000.89000.890010,022,700
12 feb 20240.91001.01000.91000.98000.980013,085,200
09 feb 20240.90000.95000.90000.92000.92007,701,000
08 feb 20240.86000.90000.86000.90000.90005,081,400
07 feb 20240.88000.89000.84000.88000.88004,218,700
06 feb 20240.79000.89000.79000.88000.88007,855,100
05 feb 20240.87000.88000.78000.79000.790011,298,700
02 feb 20240.93000.93000.87000.87000.87003,544,200
01 feb 20240.95000.98000.91000.92000.92002,938,400
31 ene 20240.96001.00000.93000.93000.93004,136,400
30 ene 20240.98000.98000.94000.96000.96003,064,500
29 ene 20240.93000.99000.91000.98000.98004,501,300
26 ene 20240.92000.95000.92000.93000.93003,105,200
25 ene 20240.87000.93000.87000.90000.90004,080,000
24 ene 20240.95000.95000.87000.87000.87005,747,300
23 ene 20240.94000.95000.90000.92000.92006,299,600
22 ene 20240.88000.93000.86000.92000.920011,889,900
19 ene 20240.85000.87000.82000.87000.870010,018,600
18 ene 20240.89000.90000.81000.85000.850012,858,300
17 ene 20240.89000.94000.84000.88000.880013,003,900
16 ene 20241.00001.01000.83000.86000.860021,074,400
12 ene 20241.06001.08001.01001.02001.02002,451,400
11 ene 20241.04001.05001.00001.03001.03003,659,100
10 ene 20241.07001.08001.02001.04001.04002,795,900
09 ene 20241.12001.12001.06001.07001.07005,702,800
08 ene 20241.12001.14001.09001.12001.12003,374,300
05 ene 20241.14001.17001.10001.10001.10002,573,100
04 ene 20241.16001.16001.14001.15001.15002,037,300
03 ene 20241.18001.19001.14001.15001.15004,260,500
02 ene 20241.16001.21001.16001.17001.17004,554,200
29 dic 20231.19001.21001.16001.16001.16004,279,500
28 dic 20231.23001.25001.19001.20001.20004,171,500
27 dic 20231.26001.26001.22001.23001.23003,513,900
26 dic 20231.20001.25001.20001.25001.25002,145,200
22 dic 20231.20001.23001.17001.18001.18003,835,500
21 dic 20231.19001.24001.19001.20001.20002,828,700
20 dic 20231.22001.26001.18001.19001.19004,791,500
19 dic 20231.22001.27001.21001.22001.22003,451,600
18 dic 20231.26001.30001.22001.22001.22004,720,600
15 dic 20231.35001.35001.24001.26001.260031,647,300
14 dic 20231.20001.38001.19001.36001.360016,582,100
13 dic 20231.09001.21001.07001.21001.21008,211,600
12 dic 20231.14001.14001.06001.12001.12005,506,600
11 dic 20231.18001.19001.11001.12001.12006,585,900
08 dic 20231.15001.23001.15001.20001.20004,024,100
07 dic 20231.16001.18001.13001.14001.14005,223,400
06 dic 20231.17001.24001.16001.16001.16003,674,000
05 dic 20231.22001.22001.16001.17001.17002,796,000
04 dic 20231.15001.24001.15001.22001.22004,221,800
01 dic 20231.13001.18001.11001.15001.15002,880,400
30 nov 20231.13001.18001.10001.13001.13005,113,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...