GEVO

Gevo Historical Data

GEVO Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 5.24 0.03 0.58% 5.21 5.33 5.03 8,300,218
Dec 01 2021 5.21 -0.54 -9.39% 5.89 5.92 5.20 8,923,517
Nov 30 2021 5.75 -0.03 -0.52% 5.73 5.795 5.42 7,570,712
Nov 29 2021 5.78 0.03 0.52% 5.94 6.00 5.62 5,539,403
Nov 26 2021 5.75 0.00 +0.00% 5.78 5.84 5.49 0
Nov 26 2021 5.75 -0.38 -6.2% 5.78 5.84 5.49 8,505,083
Nov 25 2021 6.13 0.00 +0.00% 6.01 6.17 5.925 0
Nov 24 2021 6.13 0.08 1.32% 6.01 6.17 5.925 4,225,076
Nov 23 2021 6.05 -0.05 -0.82% 6.12 6.25 5.785 8,452,469
Nov 22 2021 6.10 -0.21 -3.33% 6.37 6.4626 6.04 7,329,801
Nov 19 2021 6.31 -0.27 -4.1% 6.37 6.561 6.24 6,159,677
Nov 18 2021 6.58 0.11 1.7% 6.48 6.66 6.28 7,487,024
Nov 17 2021 6.47 0.00 +0.00% 6.81 6.94 6.42 0
Nov 17 2021 6.47 -0.40 -5.82% 6.81 6.94 6.42 7,467,501
Nov 16 2021 6.87 -0.37 -5.11% 7.22 7.227 6.84 7,481,517
Nov 15 2021 7.24 -0.32 -4.23% 7.63 7.64 7.18 6,456,260
Nov 12 2021 7.56 0.16 2.16% 7.36 7.58 7.20 5,054,479
Nov 11 2021 7.40 0.27 3.79% 7.15 7.7289 6.67 11,986,954
Nov 10 2021 7.13 -0.28 -3.78% 7.27 7.645 7.03 9,594,299
Nov 09 2021 7.41 -0.27 -3.52% 7.70 7.77 7.04 9,553,548
Nov 08 2021 7.68 0.33 4.49% 7.53 7.93 7.48 8,612,469
Nov 05 2021 7.35 0.00 +0.00% 7.37 7.55 7.255 0
Nov 05 2021 7.35 0.00 0.0% 7.37 7.55 7.255 5,267,608
Nov 04 2021 7.35 -0.14 -1.87% 7.62 7.65 7.2014 5,190,467
Nov 03 2021 7.49 0.00 0.0% 7.50 7.83 7.41 7,732,275
Nov 02 2021 7.49 -0.18 -2.35% 7.64 7.65 7.24 7,034,134
Nov 01 2021 7.67 0.44 6.09% 7.34 7.73 7.20 11,429,401
Oct 29 2021 7.23 0.46 6.79% 6.74 7.40 6.77 16,382,892
Oct 28 2021 6.77 0.43 6.78% 6.41 6.80 6.395 7,643,853
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
Sep 27 2021 7.30 0.71 10.77% 6.74 7.60 6.72 18,284,256
Sep 24 2021 6.59 -0.11 -1.64% 6.60 6.80 6.45 5,084,173
Sep 23 2021 6.70 0.40 6.35% 6.5517 6.77 6.33 9,658,406
Sep 22 2021 6.30 0.05 0.8% 6.30 6.55 6.26 7,645,472
Sep 21 2021 6.25 0.05 0.81% 6.29 6.34 6.09 5,291,043
Sep 20 2021 6.20 -0.50 -7.46% 6.38 6.51 6.03 11,203,608
Sep 17 2021 6.70 0.02 0.3% 6.71 6.79 6.54 7,703,787
Sep 16 2021 6.68 -0.12 -1.76% 6.72 7.01 6.55 9,298,350
Sep 15 2021 6.80 0.31 4.78% 6.55 6.85 6.43 8,666,806
Sep 14 2021 6.49 -0.44 -6.28% 6.89 7.07 6.36 13,663,960
Sep 13 2021 6.925 -0.01 -0.07% 6.96 7.01 6.44 17,756,296
Sep 10 2021 6.93 -1.01 -12.72% 7.82 7.83 6.89 37,646,882
Sep 09 2021 7.94 2.15 37.13% 6.21 8.27 6.15 183,841,117
Sep 08 2021 5.79 -0.37 -6.01% 6.17 6.20 5.765 6,491,868
Sep 07 2021 6.16 0.05 0.82% 6.13 6.3474 6.10 4,900,431


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.