ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

GEVO Gevo Inc

0.7672
0.0377 (5.17%)
Pre Market
Last Updated: 08:33:29
Delayed by 15 minutes

GEVO Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.7295 0.1215 19.98% 0.6352 0.73729 0.6201 24,834,198
Mar 26 2024 0.608 -0.0175 -2.80% 0.63 0.6382 0.601 7,456,349
Mar 25 2024 0.6255 0.0048 0.77% 0.65 0.67 0.6222 6,735,634
Mar 22 2024 0.6207 -0.0512 -7.62% 0.6703 0.6753 0.62 7,317,877
Mar 21 2024 0.6719 -0.0124 -1.81% 0.68 0.7188 0.6512 9,061,129
Mar 20 2024 0.6843 0.0243 3.68% 0.6492 0.6898 0.6413 5,448,256
Mar 19 2024 0.66 -0.0239 -3.49% 0.68 0.69 0.6527 5,018,985
Mar 18 2024 0.6839 0.0126 1.88% 0.69 0.70 0.6601 5,457,255
Mar 15 2024 0.6713 0.0151 2.30% 0.6408 0.6993 0.6408 8,344,160
Mar 14 2024 0.6562 -0.0296 -4.32% 0.69 0.6987 0.6201 11,656,546
Mar 13 2024 0.6858 -0.0343 -4.76% 0.7218 0.7588 0.68 8,200,270
Mar 12 2024 0.7201 0.00 0.00% 0.73 0.737 0.718 3,684,050
Mar 11 2024 0.7201 -0.0699 -8.85% 0.79 0.8067 0.7101 8,227,694
Mar 08 2024 0.79 -0.0329 -4.00% 0.8163 0.8495 0.79 6,899,517
Mar 07 2024 0.8229 0.0272 3.42% 0.816 0.835 0.8031 3,383,688
Mar 06 2024 0.7957 0.0027 0.34% 0.8243 0.8289 0.7915 3,226,943
Mar 05 2024 0.793 -0.0643 -7.50% 0.845 0.8575 0.7812 8,568,431
Mar 04 2024 0.8573 -0.054 -5.93% 0.92 0.92 0.855 4,934,710
Mar 01 2024 0.9113 0.0197 2.21% 0.89 0.9462 0.8701 7,559,097
Feb 29 2024 0.8916 0.0249 2.87% 0.8858 0.923 0.8808 6,707,310
Feb 28 2024 0.8667 -0.0377 -4.17% 0.909 0.9247 0.8667 5,337,796
Feb 27 2024 0.9044 0.033 3.79% 0.8777 0.9175 0.8751 4,006,472
Feb 26 2024 0.8714 0.0114 1.33% 0.8509 0.90949 0.85 7,681,908
Feb 23 2024 0.86 0.0172 2.04% 0.8493 0.8799 0.8244 4,203,873
Feb 22 2024 0.8428 -0.034 -3.88% 0.8715 0.89 0.8302 6,514,128
Feb 21 2024 0.8768 0.0028 0.32% 0.86 0.9099 0.86 5,755,707
Feb 20 2024 0.874 -0.011 -1.24% 0.89 0.90 0.8622 4,192,248
Feb 16 2024 0.885 -0.0999 -10.14% 0.9849 0.98745 0.8836 8,751,625
Feb 15 2024 0.9849 0.0313 3.28% 0.9499 1.01 0.941 6,353,907
Feb 14 2024 0.9536 0.0589 6.58% 0.922 0.955 0.9018 7,229,405
Feb 13 2024 0.8947 -0.0837 -8.55% 0.9497 0.964899 0.8804 10,021,137
Feb 12 2024 0.9784 0.0586 6.37% 0.9083 1.01 0.9083 13,085,195
Feb 09 2024 0.9198 0.0232 2.59% 0.90 0.9478 0.8967 7,700,043
Feb 08 2024 0.8966 0.0198 2.26% 0.86 0.90 0.86 5,079,503
Feb 07 2024 0.8768 -0.0052 -0.59% 0.8846 0.8898 0.835 4,217,819
Feb 06 2024 0.882 0.0908 11.48% 0.79 0.89 0.78505 7,854,076
Feb 05 2024 0.7912 -0.0827 -9.46% 0.865 0.8757 0.78 11,297,511
Feb 02 2024 0.8739 -0.0491 -5.32% 0.9253 0.9302 0.8702 3,542,180
Feb 01 2024 0.923 -0.0108 -1.16% 0.9485 0.98 0.9138 2,938,396
Jan 31 2024 0.9338 -0.0292 -3.03% 0.955 1.00 0.93245 4,134,115
Jan 30 2024 0.963 -0.0143 -1.46% 0.973 0.98 0.94 3,063,938
Jan 29 2024 0.9773 0.0488 5.26% 0.9332 0.9895 0.905 4,500,629
Jan 26 2024 0.9285 0.0236 2.61% 0.92 0.95 0.9151 3,105,238
Jan 25 2024 0.9049 0.0366 4.22% 0.87 0.9269 0.867 4,077,831
Jan 24 2024 0.8683 -0.0487 -5.31% 0.9484 0.9484 0.8667 5,746,135
Jan 23 2024 0.917 0.0008 0.09% 0.94 0.9499 0.9047 6,297,814
Jan 22 2024 0.9162 0.0462 5.31% 0.882 0.929399 0.8649 11,888,539
Jan 19 2024 0.87 0.02 2.35% 0.85 0.8732 0.8202 10,018,661
Jan 18 2024 0.85 -0.0301 -3.42% 0.89 0.89999 0.8053 12,847,788
Jan 17 2024 0.8801 0.02 2.33% 0.8851 0.9445 0.8401 12,987,322
Jan 16 2024 0.8601 -0.1599 -15.68% 1.00 1.015 0.83 21,057,029
Jan 12 2024 1.02 -0.01 -0.97% 1.06 1.08 1.01 2,452,239
Jan 11 2024 1.03 -0.01 -0.96% 1.04 1.05 1.00 3,657,733
Jan 10 2024 1.04 -0.03 -2.80% 1.07 1.075 1.02 2,792,986
Jan 09 2024 1.07 -0.05 -4.46% 1.12 1.12 1.06 5,699,791
Jan 08 2024 1.12 0.02 1.82% 1.12 1.14 1.09 3,372,116
Jan 05 2024 1.10 -0.05 -3.93% 1.14 1.17 1.10 2,573,146
Jan 04 2024 1.145 -0.01 -0.43% 1.16 1.16 1.14 2,037,124
Jan 03 2024 1.15 -0.02 -1.71% 1.18 1.185 1.14 4,260,436
Jan 02 2024 1.17 0.01 0.86% 1.16 1.21 1.16 4,553,599
Dec 29 2023 1.16 -0.04 -3.33% 1.19 1.21 1.16 4,279,530

Your Recent History

Delayed Upgrade Clock