1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Gevo Inc (GEVO)
  7. Historical

GEVO

Gevo Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Gevo Inc GEVO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.07 1.1% 6.41 07:57:46
Open Price Low Price High Price Close Price Prev Close
6.34
more quote information »

GEVO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.777.2956.256.658,677,531-0.36-5.32%
1 Month6.557.2956.036.616,822,301-0.14-2.14%
3 Months5.608.274.906.7911,499,8070.8114.46%
6 Months6.959.6054.586.8810,330,856-0.54-7.77%
1 Year0.9715.570.9556.9618,126,8985.44560.82%
3 Years3.2715.570.464.789,875,5743.1496.02%
5 Years160.00179.960.468.486,480,586-153.59-95.99%

GEVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 6.34 -0.30 -4.52% 6.57 6.67 6.275 6,807,301
Oct 26 2021 6.64 -0.19 -2.78% 6.90 6.90 6.56 7,715,306
Oct 25 2021 6.83 0.32 4.92% 6.78 7.295 6.60 16,587,201
Oct 22 2021 6.51 -0.19 -2.84% 6.58 6.61 6.25 6,420,038
Oct 21 2021 6.70 -0.11 -1.62% 6.77 7.06 6.65 5,857,811
Oct 20 2021 6.81 -0.03 -0.44% 6.77 6.84 6.52 5,597,119
Oct 19 2021 6.84 0.30 4.59% 6.58 6.915 6.54 7,136,969
Oct 18 2021 6.54 0.08 1.24% 6.47 6.61 6.39 4,496,092
Oct 15 2021 6.46 -0.20 -3.0% 6.75 6.84 6.46 5,307,315
Oct 14 2021 6.66 0.04 0.6% 6.71 6.75 6.56 4,567,412
Oct 13 2021 6.62 -0.13 -1.93% 6.71 6.80 6.415 6,112,056
Oct 12 2021 6.75 0.12 1.81% 6.75 7.14 6.57 10,135,080
Oct 11 2021 6.63 -0.18 -2.64% 6.822 6.8575 6.565 5,132,063
Oct 08 2021 6.81 0.23 3.5% 6.59 7.03 6.55 7,100,877
Oct 07 2021 6.58 0.43 6.99% 6.26 6.62 6.13 7,481,679
Oct 06 2021 6.15 -0.16 -2.54% 6.13 6.37 6.03 6,083,998
Oct 05 2021 6.31 0.08 1.28% 6.34 6.43 6.15 4,029,171
Oct 04 2021 6.23 -0.37 -5.61% 6.55 6.56 6.12 7,399,042
Oct 01 2021 6.60 -0.04 -0.6% 6.6807 6.89 6.50 5,345,932
Sep 30 2021 6.64 0.17 2.63% 6.55 6.745 6.35 7,133,567
Sep 29 2021 6.47 -0.41 -5.96% 7.00 6.983 6.44 8,987,016
Sep 28 2021 6.88 -0.42 -5.75% 7.17 7.22 6.87 9,106,823
See More Historical Prices »


Your Recent History
NASDAQ
GEVO
Gevo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.