Gevo Historical Data - GEVO

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 High Price Low Price Open Price Close Price Last Traded
  -0.10 -4.31% 2.22 2.35 2.21 2.35 2.32 18:16:03
more quote information »

GEVO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.503.002.212.36128,494-0.28-11.2%
1 Month2.543.002.212.39102,978-0.32-12.6%
3 Months3.373.622.212.80111,972-1.15-34.12%
6 Months1.963.621.882.69176,5710.2613.27%
1 Year2.674.501.792.54339,544-0.45-16.85%
3 Years119.96119.961.7923.79811,984-117.74-98.15%
5 Years132.002,896.001.79300.882,042,226-129.78-98.32%

GEVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 -0.08 -3.4% 2.35 2.3772 2.27 57,720
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
Nov 21 2019 2.30 0.04 1.77% 2.27 2.3221 2.26 52,375
Nov 20 2019 2.26 -0.12 -5.04% 2.36 2.44 2.26 60,693
Nov 19 2019 2.38 0.04 1.93% 2.41 2.42 2.25 73,763
Nov 18 2019 2.335 -0.16 -6.22% 2.45 2.52 2.28 217,194
Nov 15 2019 2.49 -0.07 -2.73% 2.60 2.6129 2.46 60,036
Nov 14 2019 2.56 0.13 5.35% 2.48 2.62 2.43 169,210
Nov 13 2019 2.43 -0.12 -4.71% 2.47 2.5085 2.40 136,693
Nov 12 2019 2.55 0.03 1.19% 2.54 2.57 2.50 93,374
Nov 11 2019 2.52 -0.02 -0.79% 2.54 2.557 2.50 48,475
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.