Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Gevo Inc (NQ: GEVO )

0.6634 +0.0611 (+10.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2022 2.420 2.480 2.290 2.350 14,023,586 -0.10(-4.08%)
Jun 29, 2022 2.650 2.655 2.430 2.450 13,714,270 -0.20(-7.55%)
Jun 28, 2022 2.770 2.810 2.610 2.650 10,017,313 -0.08(-2.93%)
Jun 27, 2022 2.590 2.760 2.500 2.730 17,325,268 +0.23(+9.20%)
Jun 24, 2022 2.560 2.630 2.465 2.500 13,708,792 -0.03(-1.19%)
Jun 23, 2022 2.520 2.580 2.390 2.530 15,178,187 +0.04(+1.61%)
Jun 22, 2022 2.590 2.700 2.490 2.490 14,307,808 -0.22(-8.12%)
Jun 21, 2022 2.580 2.760 2.550 2.710 16,800,568 +0.22(+8.84%)
Jun 17, 2022 2.590 2.660 2.400 2.490 59,049,232 -0.09(-3.49%)
Jun 16, 2022 2.540 2.580 2.480 2.580 11,438,657 -0.02(-0.77%)
Jun 15, 2022 2.720 2.750 2.410 2.600 19,752,096 -0.08(-2.99%)
Jun 14, 2022 2.710 2.740 2.610 2.680 8,735,803 -0.01(-0.37%)
Jun 13, 2022 2.640 2.710 2.535 2.690 13,636,339 -0.13(-4.61%)
Jun 10, 2022 2.850 2.955 2.730 2.820 16,586,994 -0.12(-4.08%)
Jun 09, 2022 3.060 3.090 2.855 2.940 16,824,602 -0.16(-5.16%)
Jun 08, 2022 3.100 3.155 2.970 3.100 18,833,192 -0.04(-1.27%)
Jun 07, 2022 3.160 3.170 2.940 3.140 27,947,948 +0.10(+3.29%)
Jun 06, 2022 4.100 4.110 3.010 3.040 58,119,544 -1.53(-33.48%)
Jun 03, 2022 4.650 4.735 4.330 4.570 8,472,705 -0.17(-3.59%)
Jun 02, 2022 4.070 4.805 4.030 4.740 10,877,007 +0.65(+15.89%)
Jun 01, 2022 4.210 4.350 4.005 4.090 6,838,995 -0.11(-2.62%)
May 31, 2022 4.270 4.380 4.100 4.200 6,429,302 -0.04(-0.94%)
May 27, 2022 4.010 4.240 3.960 4.240 6,937,643 +0.29(+7.34%)
May 26, 2022 3.740 3.990 3.720 3.950 4,912,374 +0.19(+5.05%)
May 25, 2022 3.490 3.780 3.470 3.760 5,455,059 +0.21(+5.92%)
May 24, 2022 3.710 3.750 3.480 3.550 5,625,174 -0.24(-6.33%)
May 23, 2022 3.660 3.800 3.550 3.790 4,857,013 +0.09(+2.43%)
May 20, 2022 3.840 3.850 3.500 3.700 4,678,659 -0.04(-1.07%)
May 19, 2022 3.700 3.885 3.615 3.740 6,091,179 +0.00(+0.00%)
May 18, 2022 3.850 4.090 3.650 3.740 8,253,854 -0.16(-4.10%)
May 17, 2022 3.810 3.940 3.710 3.900 6,966,497 +0.22(+5.98%)
May 16, 2022 3.580 3.995 3.570 3.680 7,801,169 +0.08(+2.22%)
May 13, 2022 3.210 3.640 3.200 3.600 9,856,651 +0.49(+15.76%)
May 12, 2022 3.020 3.240 2.920 3.110 10,909,624 +0.02(+0.65%)
May 11, 2022 3.130 3.500 3.070 3.090 10,717,694 -0.08(-2.52%)
May 10, 2022 3.310 3.340 2.900 3.170 10,768,730 +0.09(+2.92%)
May 09, 2022 3.680 3.705 3.070 3.080 11,993,504 -0.74(-19.37%)
May 06, 2022 3.940 3.950 3.672 3.820 6,956,126 -0.13(-3.29%)
May 05, 2022 4.170 4.230 3.840 3.950 5,856,081 -0.29(-6.84%)
May 04, 2022 4.070 4.250 3.841 4.240 6,665,457 +0.22(+5.47%)
May 03, 2022 3.800 4.050 3.785 4.020 5,949,266 +0.20(+5.24%)
May 02, 2022 3.740 3.845 3.590 3.820 6,499,371 +0.11(+2.96%)
Apr 29, 2022 3.800 3.960 3.700 3.710 4,847,821 -0.14(-3.64%)
Apr 28, 2022 3.780 3.890 3.595 3.850 4,740,764 +0.11(+2.94%)
Apr 27, 2022 3.710 3.850 3.665 3.740 4,996,806 +0.06(+1.63%)
Apr 26, 2022 3.820 3.927 3.675 3.680 5,700,032 -0.17(-4.42%)
Apr 25, 2022 3.760 3.950 3.610 3.850 7,506,624 -0.03(-0.77%)
Apr 22, 2022 4.030 4.197 3.800 3.880 21,055,228 -0.17(-4.20%)
Apr 21, 2022 4.390 4.400 4.020 4.050 7,558,112 -0.25(-5.81%)
Apr 20, 2022 4.440 4.440 4.180 4.300 5,049,977 -0.09(-2.05%)
Apr 19, 2022 4.400 4.550 4.390 4.390 4,183,155 -0.02(-0.45%)
Apr 18, 2022 4.580 4.620 4.375 4.410 4,660,262 -0.16(-3.50%)
Apr 14, 2022 4.780 4.910 4.560 4.570 7,658,040 -0.21(-4.39%)
Apr 13, 2022 4.650 4.830 4.600 4.780 6,717,286 +0.20(+4.37%)
Apr 12, 2022 4.720 4.855 4.540 4.580 6,467,823 -0.05(-1.08%)
Apr 11, 2022 4.390 4.890 4.321 4.630 11,920,545 +0.30(+6.93%)
Apr 08, 2022 4.530 4.560 4.280 4.330 5,138,446 -0.25(-5.46%)
Apr 07, 2022 4.720 4.780 4.405 4.580 6,510,965 -0.13(-2.76%)
Apr 06, 2022 4.640 4.765 4.510 4.710 8,018,285 -0.09(-1.87%)
Apr 05, 2022 5.100 5.240 4.780 4.800 7,997,073 -0.28(-5.51%)
Apr 04, 2022 4.840 5.120 4.807 5.080 8,094,002 +0.25(+5.18%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.