Gevo Historical Data - GEVO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Gevo Inc GEVO NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.07 -3.1% 2.19 2.30 2.18 2.30 2.26 00:00:02
more quote information »

GEVO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.222.402.182.23425,232-0.03-1.35%
1 Month2.652.702.182.31210,993-0.46-17.36%
3 Months2.633.252.142.41179,742-0.44-16.73%
6 Months2.183.622.142.69194,4350.010.46%
1 Year2.674.501.842.53353,003-0.48-17.98%
3 Years95.0099.601.7912.83690,339-92.81-97.69%
5 Years120.002,896.001.79301.192,034,769-117.81-98.18%

GEVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 2.1999 -0.07 -3.09% 2.30 2.30 2.18 339,044
Jan 16 2020 2.27 0.08 3.65% 2.24 2.32 2.19 431,237
Jan 15 2020 2.19 -0.08 -3.52% 2.33 2.40 2.18 1,159,585
Jan 14 2020 2.27 0.01 0.44% 2.26 2.33 2.18 362,788
Jan 13 2020 2.26 -0.02 -0.88% 2.29 2.29 2.22 84,205
Jan 10 2020 2.28 0.06 2.7% 2.22 2.3399 2.22 88,347
Jan 09 2020 2.22 -0.08 -3.48% 2.30 2.34 2.22 141,011
Jan 08 2020 2.30 -0.04 -1.71% 2.32 2.3401 2.25 106,967
Jan 07 2020 2.34 -0.02 -0.85% 2.36 2.45 2.30 106,664
Jan 06 2020 2.36 -0.05 -2.07% 2.33 2.41 2.31 107,520
Jan 03 2020 2.41 0.03 1.26% 2.46 2.4725 2.30 118,870
Jan 02 2020 2.38 0.06 2.59% 2.37 2.47 2.34 211,917
Dec 31 2019 2.32 -0.01 -0.43% 2.32 2.35 2.27 144,916
Dec 30 2019 2.33 -0.13 -5.1% 2.42 2.5078 2.3101 241,292
Dec 27 2019 2.4552 0.01 0.21% 2.51 2.5556 2.45 116,790
Dec 26 2019 2.45 -0.21 -7.89% 2.57 2.65 2.45 96,419
Dec 24 2019 2.66 0.03 1.14% 2.63 2.66 2.51 81,191
Dec 23 2019 2.63 0.01 0.22% 2.66 2.70 2.61 118,863
Dec 20 2019 2.6242 0.04 1.71% 2.65 2.66 2.5666 183,618
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.