Gevo Historical Data - GEVO

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 Low Price High Price Open Price Close Price Last Traded
-0.04 -1.95% 2.01 1.97 2.0493 2.04 2.05 18:00:26
more quote information »

GEVO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.992.07021.932.02157,2260.021.01%
1 Month2.152.241.932.05147,933-0.14-6.51%
3 Months2.353.251.932.28196,777-0.34-14.47%
6 Months2.673.621.932.63183,964-0.66-24.72%
1 Year2.673.621.842.44285,902-0.66-24.72%
3 Years25.4027.201.7910.03651,777-23.39-92.09%
5 Years116.002,896.001.79314.971,912,408-113.99-98.27%

GEVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 1.99 -0.06 -2.93% 2.04 2.0493 1.94 114,399
Feb 20 2020 2.05 0.02 1.23% 2.05 2.0702 2.01 116,001
Feb 19 2020 2.0251 0.05 2.28% 2.00 2.05 1.93 289,937
Feb 18 2020 1.98 -0.01 -0.5% 2.00 2.0542 1.9499 130,066
Feb 14 2020 1.99 0.02 1.02% 1.99 2.04 1.96 92,898
Feb 13 2020 1.97 -0.02 -1.01% 2.01 2.01 1.93 137,374
Feb 12 2020 1.99 -0.07 -3.4% 2.06 2.08 1.98 180,785
Feb 11 2020 2.06 0.04 1.98% 2.04 2.16 2.015 164,301
Feb 10 2020 2.02 -0.07 -3.35% 2.07 2.0706 1.99 132,730
Feb 07 2020 2.09 -0.08 -3.69% 2.17 2.21 2.06 117,909
Feb 06 2020 2.17 0.12 5.83% 2.21 2.24 2.10 334,431
Feb 05 2020 2.0505 0.00 0.02% 2.01 2.14 1.9817 87,836
Feb 04 2020 2.05 0.00 0.0% 2.04 2.09 1.98 99,913
Feb 03 2020 2.05 0.03 1.49% 2.03 2.06 1.98 116,019
Jan 31 2020 2.02 0.04 2.02% 1.99 2.04 1.98 124,746
Jan 30 2020 1.98 -0.05 -2.46% 2.03 2.04 1.97 113,596
Jan 29 2020 2.03 -0.01 -0.36% 2.04 2.07 1.99 179,104
Jan 28 2020 2.0374 -0.01 -0.61% 2.09 2.10 2.02 76,432
Jan 27 2020 2.05 -0.07 -3.3% 2.11 2.11 2.00 210,347
Jan 24 2020 2.12 -0.01 -0.47% 2.15 2.18 2.11 106,300
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.