Gevo Inc (GEVO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0697 | -11.1967871486 | 0.6225 | 0.6675 | 0.5301 | 3473266 | 0.60654142 | CS |
| 4 | -0.1062 | -16.1153262519 | 0.659 | 0.6699 | 0.5301 | 2687259 | 0.61085029 | CS |
| 12 | -0.2082 | -27.358738502 | 0.761 | 0.785 | 0.5301 | 3575402 | 0.66537237 | CS |
| 26 | -0.6072 | -52.3448275862 | 1.16 | 1.21 | 0.5301 | 5264066 | 0.78245175 | CS |
| 52 | -0.9672 | -63.6315789474 | 1.52 | 1.86 | 0.5301 | 4725581 | 1.01581085 | CS |
| 156 | -6.8172 | -92.4993215739 | 7.37 | 8.27 | 0.5301 | 7256411 | 3.16856297 | CS |
| 260 | -1.4772 | -72.7684729064 | 2.03 | 15.57 | 0.46 | 9587988 | 3.96762127 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 0.5446 | -0.0282 | -4.92 | 0.5699999 | 0.5732 | 0.5301 | 4639838 |
| 1719873300 | 0.5728 | -0.0466 | -7.52 | 0.5643 | 0.605 | 0.5601 | 6236145 |
| 1719614100 | 0.6193999 | 0 | 0.00 | 0.6193999 | 0.6193999 | 0.6193999 | 0 |
| 1719527700 | 0.6193999 | -0.0256 | -3.97 | 0.64 | 0.6451 | 0.61 | 2859875 |
| 1719441300 | 0.645 | 0.005 | 0.78 | 0.638 | 0.6675 | 0.624 | 2628042 |
| 1719354900 | 0.64 | 0.002 | 0.31 | 0.6225 | 0.64 | 0.6117 | 2169000 |
| 1719268500 | 0.638 | 0.0472 | 7.99 | 0.5881 | 0.6399 | 0.583 | 3602631 |
| 1719009300 | 0.5908 | 0.0008 | 0.14 | 0.5917 | 0.5963 | 0.5760999 | 3972684 |
| 1718922900 | 0.59 | 0.0164 | 2.86 | 0.5699999 | 0.6099 | 0.5671 | 2731507 |
| 1718750100 | 0.5736 | -0.0423 | -6.87 | 0.6159 | 0.6159 | 0.5709999 | 2838547 |
| 1718663700 | 0.6159 | 0.0362 | 6.24 | 0.5968 | 0.6193999 | 0.5649999 | 3002945 |
| 1718404500 | 0.5797 | -0.0276 | -4.54 | 0.6046 | 0.607 | 0.5769 | 2546891 |
| 1718318100 | 0.6072999 | -0.0061 | -0.99 | 0.6228 | 0.6294999 | 0.591 | 2025264 |
| 1718231700 | 0.6133999 | -0.0215 | -3.39 | 0.6349 | 0.6665 | 0.61 | 2604510 |
| 1718145300 | 0.6349 | 0.0099 | 1.58 | 0.6217 | 0.635 | 0.609 | 1718997 |
| 1718058900 | 0.625 | 0.0105 | 1.71 | 0.625 | 0.6384 | 0.61 | 1886556 |
| 1717799700 | 0.6145 | -0.0302 | -4.68 | 0.6337 | 0.6485 | 0.6118 | 2344903 |
| 1717713300 | 0.6447 | -0.0053 | -0.82 | 0.65 | 0.65 | 0.6301 | 1647100 |
| 1717626900 | 0.65 | 0.0013 | 0.20 | 0.66 | 0.66 | 0.641 | 1701298 |
| 1717540500 | 0.6487 | -0.0047 | -0.72 | 0.659 | 0.6699 | 0.6318 | 1853769 |
| 1717454100 | 0.6534 | -0.0303 | -4.43 | 0.687 | 0.699999 | 0.6392 | 4023585 |
| 1717194900 | 0.6837 | -0.0256 | -3.61 | 0.7099 | 0.733 | 0.68 | 7146798 |
| 1717108500 | 0.7093 | 0.0093 | 1.33 | 0.7 | 0.728 | 0.6929999 | 1323798 |
| 1717022100 | 0.7 | -0.0011 | -0.16 | 0.683 | 0.723 | 0.6715 | 3122733 |
| 1716935700 | 0.7010999 | 0.0106999 | 1.55 | 0.7 | 0.7259 | 0.685 | 3364488 |
| 1716590100 | 0.6904 | 0.0216001 | 3.23 | 0.6882 | 0.707 | 0.675 | 1907259 |
| 1716503700 | 0.6687999 | -0.0412 | -5.80 | 0.71 | 0.71 | 0.6661 | 2420964 |
| 1716417300 | 0.71 | 0.0195 | 2.82 | 0.6927 | 0.7299 | 0.68 | 1924523 |
| 1716330900 | 0.6905 | -0.013 | -1.85 | 0.6899999 | 0.71 | 0.6812 | 2057633 |
| 1716244500 | 0.7035 | 0.0004001 | 0.06 | 0.6996 | 0.706 | 0.6801 | 1661265 |
| 1715985300 | 0.7030999 | -0.0019 | -0.27 | 0.71 | 0.74 | 0.7 | 1536234 |
| 1715898900 | 0.705 | -0.0072 | -1.01 | 0.7073 | 0.718 | 0.6902 | 1601875 |
| 1715812500 | 0.7122 | -0.0167 | -2.29 | 0.7383999 | 0.7446 | 0.6902 | 2784883 |
| 1715726100 | 0.7289 | 0.0052 | 0.72 | 0.73 | 0.785 | 0.714 | 3511422 |
| 1715639700 | 0.7237 | 0.008 | 1.12 | 0.72 | 0.76 | 0.7104 | 2018267 |
| 1715380500 | 0.7157 | -0.0405 | -5.36 | 0.78 | 0.78 | 0.701 | 2258090 |
| 1715294100 | 0.7562 | 0.0104 | 1.39 | 0.7482 | 0.785 | 0.72801 | 4002048 |
| 1715207700 | 0.7458 | 0.0099 | 1.35 | 0.7115 | 0.7584999 | 0.6909999 | 3715303 |
| 1715121300 | 0.7359 | 0.0374 | 5.35 | 0.6993 | 0.7619 | 0.6993 | 9186859 |
| 1715034900 | 0.6985 | 0.0389 | 5.90 | 0.6608 | 0.7 | 0.6608 | 4746940 |
| 1714775700 | 0.6596 | -0.0012 | -0.18 | 0.662 | 0.6936 | 0.6304 | 4087983 |
| 1714689300 | 0.6608 | -0.0337 | -4.85 | 0.7 | 0.71 | 0.63 | 4969016 |
| 1714602900 | 0.6945 | 0.0357 | 5.42 | 0.67 | 0.7199 | 0.65 | 3290700 |
| 1714516500 | 0.6588 | -0.0536 | -7.52 | 0.7019 | 0.7092 | 0.6515 | 2602920 |
| 1714430100 | 0.7124 | 0.065 | 10.04 | 0.6474 | 0.72 | 0.6407 | 4593986 |
| 1714170900 | 0.6474 | 0.0508 | 8.51 | 0.6061 | 0.65 | 0.6014 | 3084832 |
| 1714084500 | 0.5966 | -0.0675 | -10.16 | 0.6615 | 0.665 | 0.56829 | 7581176 |
| 1713998100 | 0.6641 | -0.0459 | -6.46 | 0.701 | 0.7149 | 0.6641 | 2766331 |
| 1713911700 | 0.71 | 0.0092 | 1.31 | 0.7 | 0.73 | 0.6703 | 2161207 |
| 1713825300 | 0.7008 | 0.0374 | 5.64 | 0.669 | 0.7387 | 0.64 | 9024623 |
| 1713566100 | 0.6634 | 0.0611001 | 10.14 | 0.6 | 0.7056 | 0.5911999 | 14340680 |
| 1713479700 | 0.6022999 | -0.0137 | -2.22 | 0.6169 | 0.6199 | 0.6022999 | 2083635 |
| 1713393300 | 0.616 | 0.0143 | 2.38 | 0.6068 | 0.63 | 0.6024 | 1856230 |
| 1713306900 | 0.6017 | -0.0148 | -2.40 | 0.6195 | 0.6298 | 0.599 | 4319808 |
| 1713220500 | 0.6165 | -0.0135 | -2.14 | 0.632 | 0.6449 | 0.6005 | 4488339 |
| 1712961300 | 0.63 | -0.0245 | -3.74 | 0.66 | 0.67 | 0.6203999 | 4067775 |
| 1712874900 | 0.6545 | -0.0506 | -7.18 | 0.7050999 | 0.714 | 0.6502 | 4803820 |
| 1712788500 | 0.7050999 | -0.0405 | -5.43 | 0.73 | 0.73 | 0.671 | 4613243 |
| 1712702100 | 0.7456 | -0.0204 | -2.66 | 0.761 | 0.78 | 0.7050999 | 6375977 |
| 1712615700 | 0.766 | 0.0147 | 1.96 | 0.7499 | 0.79 | 0.7499 | 3276306 |
| 1712356500 | 0.7513 | -0.014 | -1.83 | 0.7571 | 0.7635999 | 0.7264 | 3577773 |
| 1712270100 | 0.7653 | 0.0268 | 3.63 | 0.7461 | 0.7978 | 0.731 | 4327490 |
| 1712183700 | 0.7385 | 0.0463 | 6.69 | 0.6899999 | 0.7608 | 0.68015 | 7077347 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
