Gevo Historical Data - GEVO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Gevo Inc GEVO NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 0.83989 0.7304 0.85 0.78 0.83989 00:00:02
more quote information »

GEVO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.96750.97190.700.7960584139,194-0.12761-13.19%
1 Month1.541.560.610.9504039206,876-0.70011-45.46%
3 Months2.222.400.611.63209,871-1.38-62.17%
6 Months2.933.250.612.01170,662-2.09-71.33%
1 Year2.253.620.612.30194,874-1.41-62.67%
3 Years22.6024.740.618.93609,501-21.76-96.28%
5 Years76.002,896.000.61324.731,825,942-75.16-98.89%

GEVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 0.83989 0.08489 11.24% 0.78 0.85 0.7304 129,066
Apr 02 2020 0.755 0.0087 1.17% 0.75 0.7875 0.70 111,466
Apr 01 2020 0.7463 -0.0648 -7.99% 0.8131 0.83 0.70 251,248
Mar 31 2020 0.8111 -0.0689 -7.83% 0.9096 0.9719 0.8016 158,137
Mar 30 2020 0.88 0.00 0.0% 0.88 0.94 0.86 66,570
Mar 27 2020 0.88 -0.0621 -6.59% 0.9675 0.9675 0.85 108,548
Mar 26 2020 0.9421 -0.0179 -1.86% 0.97 1.03 0.90 123,376
Mar 25 2020 0.96 0.082 9.34% 0.92 1.00 0.876 240,432
Mar 24 2020 0.878 0.048 5.78% 0.88 0.9555 0.83 158,074
Mar 23 2020 0.83 -0.0397 -4.56% 0.94 1.00 0.80 135,333
Mar 20 2020 0.8697 0.0197 2.32% 0.8925 1.09 0.80 344,152
Mar 19 2020 0.85 -0.04 -4.49% 0.90 0.94 0.84 157,848
Mar 18 2020 0.89 -0.21 -19.09% 1.17 1.26 0.79 302,116
Mar 17 2020 1.10 0.09 8.91% 1.12 1.12 0.91 226,445
Mar 16 2020 1.01 0.19 23.02% 0.821 1.04 0.7278 273,356
Mar 13 2020 0.821 -0.10425 -11.27% 0.99 1.00 0.81 196,265
Mar 12 2020 0.92525 -0.04725 -4.86% 0.95 0.97 0.61 378,722
Mar 11 2020 0.9725 -0.1675 -14.69% 1.11 1.14 0.9502 258,004
Mar 10 2020 1.14 0.00 0.0% 1.26 1.26 1.02 187,411
Mar 09 2020 1.14 -0.27 -19.26% 1.20 1.36 1.14 220,159
Mar 06 2020 1.412 -0.15 -9.49% 1.54 1.56 1.38 206,294
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.