GEVO

Gevo Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Gevo Inc GEVO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.24 -4.11% 5.60 16:13:58
Open Price Low Price High Price Close Price Prev Close
5.78 5.58 5.86 5.59 5.84
more quote information »

GEVO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.866.405.586.084,476,629-0.26-4.44%
1 Month6.806.895.266.155,485,854-1.20-17.65%
3 Months5.419.6054.587.139,277,1700.193.51%
6 Months12.3615.574.588.6313,671,345-6.76-54.69%
1 Year0.5515.570.53154.7825,266,8685.05918.18%
3 Years3.7615.570.464.589,045,9181.8448.94%
5 Years276.00323.200.4620.926,318,774-270.40-97.97%

GEVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 5.84 -0.04 -0.68% 5.91 5.97 5.69 4,228,293
Aug 02 2021 5.88 -0.21 -3.45% 6.08 6.16 5.87 4,598,435
Jul 30 2021 6.09 -0.16 -2.56% 6.19 6.28 5.99 3,263,645
Jul 29 2021 6.25 -0.01 -0.16% 6.40 6.40 6.09 3,404,678
Jul 28 2021 6.26 0.47 8.12% 5.86 6.39 5.86 6,888,093
Jul 27 2021 5.79 -0.23 -3.82% 6.0326 6.07 5.57 5,180,823
Jul 26 2021 6.02 0.17 2.91% 5.90 6.32 5.85 5,290,027
Jul 23 2021 5.85 -0.26 -4.26% 6.19 6.19 5.83 4,127,593
Jul 22 2021 6.11 -0.40 -6.14% 6.495 6.55 6.10 5,356,910
Jul 21 2021 6.51 0.38 6.2% 6.21 6.635 6.21 6,951,141
Jul 20 2021 6.13 0.47 8.3% 5.64 6.27 5.50 8,306,872
Jul 19 2021 5.66 0.00 0.0% 5.37 5.80 5.26 6,451,981
Jul 16 2021 5.66 -0.33 -5.51% 6.075 6.09 5.60 5,556,300
Jul 15 2021 5.99 0.06 1.01% 5.92 6.30 5.81 5,655,171
Jul 14 2021 5.93 -0.32 -5.12% 6.33 6.41 5.88 7,339,532
Jul 13 2021 6.25 -0.40 -6.02% 6.55 6.60 6.25 4,457,102
Jul 12 2021 6.65 -0.12 -1.77% 6.72 6.8399 6.49 3,771,414
Jul 09 2021 6.77 0.04 0.59% 6.80 6.80 6.46 5,028,540
Jul 08 2021 6.73 0.23 3.54% 6.18 6.79 6.13 7,778,255
Jul 07 2021 6.50 -0.35 -5.11% 6.80 6.89 6.41 6,082,270
Jul 06 2021 6.85 -0.06 -0.87% 6.90 7.02 6.60 5,770,481
See More Historical Prices »


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.