GEVO

Gevo Historical Data

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 Last Traded
0.0263 2.91% 0.9299 00:00:03
Close Price Low Price High Price Open Price Previous Close
0.9486 0.871 0.9498 0.872 0.9036
more quote information »

GEVO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.88621.090.78990.869571612,994,1560.04374.93%
1 Month1.471.750.78991.2050,426,079-0.5401-36.74%
3 Months1.112.180.461.3837,930,268-0.1801-16.23%
6 Months1.172.180.461.3716,967,022-0.2401-20.52%
1 Year3.283.620.461.388,794,441-2.35-71.65%
3 Years11.6024.740.462.393,489,925-10.67-91.98%
5 Years876.00980.000.4677.363,376,374-875.07-99.89%

GEVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 0.9385 0.0385 4.28% 0.872 0.9499 0.84 9,369,166
Sep 17 2020 0.90 0.03 3.45% 0.90 1.09 0.8702 19,482,201
Sep 16 2020 0.87 0.038 4.57% 0.8111 0.92 0.7899 18,175,181
Sep 15 2020 0.832 -0.059 -6.62% 0.8548 0.895 0.83 7,581,675
Sep 14 2020 0.891 0.0411 4.84% 0.8497 0.93 0.80 11,283,219
Sep 11 2020 0.8499 -0.0651 -7.11% 0.8862 0.9536 0.8103 13,860,987
Sep 10 2020 0.915 0.0149 1.66% 0.9016 0.9624 0.87 14,906,604
Sep 09 2020 0.9001 -0.1399 -13.45% 0.9521 1.01 0.8806 27,249,304
Sep 08 2020 1.04 -0.11 -9.58% 1.08 1.16 1.03 29,834,896
Sep 04 2020 1.1502 0.07 6.5% 1.17 1.22 1.02 27,232,654
Sep 03 2020 1.08 -0.11 -9.24% 1.16 1.21 1.02 33,780,200
Sep 02 2020 1.19 -0.05 -4.03% 1.235 1.28 1.17 25,521,286
Sep 01 2020 1.24 -0.02 -1.59% 1.21 1.28 1.17 35,286,162
Aug 31 2020 1.26 0.06 5.0% 1.28 1.36 1.21 43,005,449
Aug 28 2020 1.20 0.13 12.15% 1.34 1.45 1.03 170,787,211
Aug 27 2020 1.07 -0.17 -13.71% 1.18 1.27 1.01 65,005,673
Aug 26 2020 1.24 -0.24 -16.22% 1.39 1.47 1.21 53,021,041
Aug 25 2020 1.48 0.10 7.25% 1.49 1.59 1.35 89,762,265
Aug 24 2020 1.38 0.15 12.2% 1.27 1.49 1.10 83,081,996
Aug 21 2020 1.23 -0.57 -31.67% 1.47 1.75 1.16 232,081,896
Aug 20 2020 1.80 1.26 230.28% 0.9711 2.18 0.8757 944,642,488
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.