Gevo Historical Data - GEVO

GEVO Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2020 2.0251 0.05 2.28% 2.00 2.05 1.93 289,937
Feb 18 2020 1.98 -0.01 -0.5% 2.00 2.0542 1.9499 130,066
Feb 17 2020 1.99 0.00 +0.00% 1.99 2.04 1.96 0
Feb 14 2020 1.99 0.02 1.02% 1.99 2.04 1.96 92,898
Feb 13 2020 1.97 -0.02 -1.01% 2.01 2.01 1.93 137,374
Feb 12 2020 1.99 -0.07 -3.4% 2.06 2.08 1.98 180,785
Feb 11 2020 2.06 0.04 1.98% 2.04 2.16 2.015 164,301
Feb 10 2020 2.02 -0.07 -3.35% 2.07 2.0706 1.99 132,730
Feb 07 2020 2.09 -0.08 -3.69% 2.17 2.21 2.06 117,909
Feb 06 2020 2.17 0.12 5.83% 2.21 2.24 2.10 334,431
Feb 05 2020 2.0505 0.00 0.02% 2.01 2.14 1.9817 87,836
Feb 04 2020 2.05 0.00 0.0% 2.04 2.09 1.98 99,913
Feb 03 2020 2.05 0.04 1.99% 2.03 2.06 1.98 116,019
Jan 31 2020 2.01 0.04 2.03% 1.99 2.04 1.98 124,746
Jan 30 2020 1.97 -0.08 -3.67% 2.03 2.04 1.97 113,596
Jan 29 2020 2.045 -0.01 -0.24% 2.04 2.07 1.99 179,104
Jan 28 2020 2.05 0.00 0.0% 2.09 2.10 2.02 76,432
Jan 27 2020 2.05 -0.07 -3.3% 2.11 2.11 2.00 210,347
Jan 24 2020 2.12 -0.03 -1.4% 2.15 2.18 2.11 106,300
Jan 23 2020 2.15 -0.01 -0.46% 2.16 2.17 2.02 142,680
Jan 22 2020 2.16 0.01 0.47% 2.14 2.234 2.13 224,704
Jan 21 2020 2.15 -0.04 -1.83% 2.22 2.30 2.10 286,263
Jan 20 2020 2.19 0.00 +0.00% 2.30 2.30 2.18 0
Jan 17 2020 2.19 -0.08 -3.52% 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 -0.01 -0.43% 2.36 2.45 2.30 106,664
Jan 06 2020 2.35 -0.06 -2.49% 2.33 2.41 2.31 107,520
Jan 03 2020 2.41 0.01 0.42% 2.46 2.4725 2.30 118,870
Jan 02 2020 2.40 0.09 3.9% 2.37 2.47 2.34 211,917
Jan 01 2020 2.31 0.00 +0.00% 2.32 2.35 2.27 0
Dec 31 2019 2.31 -0.01 -0.43% 2.32 2.35 2.27 144,916
Dec 30 2019 2.32 -0.13 -5.31% 2.42 2.5078 2.3101 241,292
Dec 27 2019 2.45 0.00 0.0% 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 25 2019 2.66 0.00 +0.00% 2.63 2.66 2.51 0
Dec 24 2019 2.66 0.03 1.14% 2.63 2.66 2.51 81,191
Dec 23 2019 2.63 -0.02 -0.75% 2.66 2.70 2.61 118,863
Dec 20 2019 2.65 0.09 3.52% 2.65 2.66 2.5666 183,618
Dec 19 2019 2.56 -0.08 -3.03% 2.70 2.72 2.51 337,460
Dec 18 2019 2.64 0.19 7.76% 2.54 2.91 2.40 630,760
Dec 17 2019 2.45 0.15 6.52% 2.45 3.25 2.36 1,395,700
Dec 16 2019 2.30 0.00 0.0% 2.30 2.41 2.30 61,304
Dec 13 2019 2.2999 -0.09 -3.77% 2.39 2.39 2.27 43,403
Dec 12 2019 2.39 0.05 2.14% 2.30 2.42 2.2805 89,123
Dec 11 2019 2.34 0.12 5.41% 2.24 2.35 2.20 106,144
Dec 10 2019 2.22 0.00 0.0% 2.19 2.27 2.14 54,166
Dec 09 2019 2.22 -0.10 -4.31% 2.35 2.35 2.21 121,247
Dec 06 2019 2.32 -0.04 -1.69% 2.36 2.42 2.32 119,568
Dec 05 2019 2.36 -0.01 -0.42% 2.37 2.40 2.31 82,781
Dec 04 2019 2.37 0.00 0.0% 2.36 2.45 2.355 56,448
Dec 03 2019 2.37 0.00 0.21% 2.30 2.45 2.2501 127,634
Dec 02 2019 2.365 0.10 4.19% 2.50 3.00 2.25 256,040
Nov 29 2019 2.27 0.00 +0.00% 2.35 2.3772 2.27 0
Nov 29 2019 2.27 -0.08 -3.4% 2.35 2.3772 2.27 57,720
Nov 28 2019 2.35 0.00 +0.00% 2.33 2.3885 2.30 0
Nov 27 2019 2.35 0.00 0.0% 2.33 2.3885 2.30 63,843
Nov 26 2019 2.35 -0.03 -1.26% 2.40 2.50 2.33 91,292
Nov 25 2019 2.38 0.09 3.7% 2.32 2.45 2.30 152,394
Nov 22 2019 2.295 -0.01 -0.22% 2.30 2.3683 2.27 37,040


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.