Gevo Historical Data - GEVO

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Gevo Inc GEVO NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 1.30 0.00 0.00 0.00 1.30 06:14:58
more quote information »

GEVO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.281.451.1851.31222,5200.021.56%
1 Month1.071.450.921.21180,9780.2321.5%
3 Months0.991.500.701.08203,3530.3131.31%
6 Months2.373.250.611.61206,337-1.07-45.15%
1 Year1.893.620.612.10192,251-0.59-31.22%
3 Years13.5424.740.618.25591,431-12.24-90.4%
5 Years1,453.161,744.000.61212.251,683,756-1,451.86-99.91%

GEVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 1.28 0.07 5.79% 1.21 1.40 1.21 243,226
Jun 03 2020 1.21 -0.10 -7.28% 1.26 1.3528 1.185 132,065
Jun 02 2020 1.305 -0.06 -4.04% 1.42 1.44 1.28 119,247
Jun 01 2020 1.36 0.08 6.27% 1.28 1.45 1.24 459,832
May 29 2020 1.2797 -0.01 -0.8% 1.28 1.2999 1.20 158,230
May 28 2020 1.29 0.11 9.32% 1.19 1.29 1.1501 254,341
May 27 2020 1.18 -0.04 -3.28% 1.22 1.221 1.18 65,397
May 26 2020 1.22 0.07 6.09% 1.23 1.25 1.17 99,994
May 22 2020 1.15 -0.04 -3.36% 1.16 1.2599 1.10 99,431
May 21 2020 1.19 0.00 0.0% 1.15 1.29 1.09 227,711
May 20 2020 1.19 -0.01 -0.42% 1.24 1.37 1.1724 59,939
May 19 2020 1.195 -0.08 -5.91% 1.12 1.26 1.12 56,389
May 18 2020 1.27 0.24 23.59% 1.03 1.31 1.0201 393,010
May 15 2020 1.0276 0.06 5.94% 1.00 1.04 0.92 182,629
May 14 2020 0.97 -0.06 -5.83% 1.01 1.0251 0.95 112,884
May 13 2020 1.03 -0.16 -13.37% 1.05 1.08 1.00 179,415
May 12 2020 1.189 0.10 9.09% 1.11 1.24 1.10 398,867
May 11 2020 1.0899 0.05 4.8% 1.12 1.12 1.04 61,736
May 08 2020 1.04 -0.02 -1.89% 1.07 1.13 1.04 134,246
May 07 2020 1.06 -0.02 -1.85% 1.08 1.10 1.06 68,382
May 06 2020 1.08 -0.06 -5.26% 1.12 1.1399 1.06 84,866
May 05 2020 1.14 -0.03 -2.15% 1.12 1.18 1.12 81,647
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.