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 |