GEVO

Gevo Historical Data

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 Last Traded
0.185 9.49% 2.135 17:00:00
Open Price Low Price High Price Close Price Previous Close
2.15 2.03 2.16 2.135 1.95
more quote information »

GEVO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.392.871.281.9869,958,8400.74553.6%
1 Month1.002.870.9551.6224,998,7891.14113.5%
3 Months1.172.870.77041.2720,620,3590.96582.48%
6 Months1.222.870.461.3625,082,0660.91575.0%
1 Year2.333.250.461.3612,835,261-0.195-8.37%
3 Years13.4024.740.461.874,766,340-11.27-84.07%
5 Years576.00616.000.4659.814,180,765-573.87-99.63%

GEVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 2.135 0.18 9.49% 2.15 2.16 2.03 17,186,780
Nov 25 2020 1.95 -0.15 -7.14% 1.82 2.07 1.79 30,945,476
Nov 24 2020 2.10 -0.03 -1.41% 2.44 2.87 1.899 112,360,829
Nov 23 2020 2.13 0.78 57.78% 1.4283 2.15 1.40 93,999,885
Nov 20 2020 1.35 0.07 5.47% 1.39 1.44 1.28 42,529,170
Nov 19 2020 1.28 0.19 17.43% 1.115 1.30 1.11 53,084,185
Nov 18 2020 1.09 0.02 1.87% 1.08 1.09 1.04 12,612,549
Nov 17 2020 1.07 0.04 3.88% 1.07 1.10 1.04 11,882,948
Nov 16 2020 1.03 0.03 3.12% 1.01 1.03 0.9906 7,702,393
Nov 13 2020 0.9988 0.0225 2.3% 0.98 1.02 0.972329 5,962,837
Nov 12 2020 0.9763 -0.0437 -4.28% 1.015 1.02 0.9701 14,513,656
Nov 11 2020 1.02 -0.03 -2.86% 1.01 1.06 0.98 11,581,149
Nov 10 2020 1.05 -0.01 -0.94% 1.05 1.09 1.02 10,087,103
Nov 09 2020 1.06 -0.01 -0.93% 1.16 1.16 1.06 13,847,378
Nov 06 2020 1.07 0.01 0.94% 1.10 1.11 1.05 10,475,100
Nov 05 2020 1.06 0.07 6.53% 1.01 1.10 1.00 17,208,233
Nov 04 2020 0.995 -0.045 -4.33% 1.02 1.03 0.991 6,544,065
Nov 03 2020 1.04 0.06 6.1% 1.00 1.05 0.989 10,523,054
Nov 02 2020 0.9802 0.0202 2.1% 0.9792 1.02 0.97 3,747,193
Oct 30 2020 0.96 -0.06 -5.88% 1.00 1.03 0.955 5,369,786
Oct 29 2020 1.02 0.04 4.51% 0.9803 1.03 0.9751 5,696,232
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.