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
1.78 19.14% 11.08 19:59:54
Open Price Low Price High Price Close Price Prev Close
9.19 9.10 10.83 10.51 9.30
more quote information »

GEVO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.5711.686.059.6192,171,6624.5168.65%
1 Month4.3911.683.837.0750,373,9816.69152.39%
3 Months1.0011.680.9554.4732,651,43310.081,008.0%
6 Months0.6011.680.51112.6434,548,08610.481,746.67%
1 Year2.1411.680.462.5417,992,6538.94417.76%
3 Years12.06424.740.462.786,473,211-0.984-8.16%
5 Years160.00544.000.4647.975,210,426-148.92-93.08%

GEVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 10.51 1.21 13.01% 9.19 10.83 9.10 65,748,573
Jan 21 2021 9.30 0.63 7.27% 9.46 9.80 8.80 62,363,660
Jan 20 2021 8.67 -2.36 -21.4% 8.70 9.40 8.26 138,954,894
Jan 19 2021 11.03 4.63 72.34% 8.86 11.68 8.50 148,482,514
Jan 15 2021 6.40 -0.40 -5.88% 6.57 6.7578 6.05 18,885,579
Jan 14 2021 6.80 -0.19 -2.72% 7.24 7.26 6.65 27,955,391
Jan 13 2021 6.99 0.93 15.35% 6.92 7.62 6.46 66,345,604
Jan 12 2021 6.06 1.01 20.0% 5.15 6.13 5.01 45,174,941
Jan 11 2021 5.05 0.65 14.77% 4.2843 5.08 4.24 37,961,730
Jan 08 2021 4.40 -0.08 -1.79% 4.635 4.65 4.32 15,403,720
Jan 07 2021 4.48 0.09 2.05% 4.71 4.90 4.47 22,069,551
Jan 06 2021 4.39 0.08 1.86% 4.44 4.85 4.25 26,370,069
Jan 05 2021 4.31 -0.02 -0.46% 4.1944 4.54 4.01 17,069,301
Jan 04 2021 4.33 0.08 1.88% 4.48 4.51 4.06 17,848,492
Dec 31 2020 4.25 0.25 6.25% 4.08 4.85 4.07 38,982,557
Dec 30 2020 4.00 -0.62 -13.42% 3.98 4.45 3.83 33,559,419
Dec 29 2020 4.62 -0.20 -4.15% 5.14 5.15 4.01 64,227,186
Dec 28 2020 4.82 1.12 30.27% 4.39 4.95 4.12 74,703,069
Dec 24 2020 3.70 0.79 27.15% 3.285 4.25 3.16 108,231,442
Dec 23 2020 2.91 0.04 1.39% 2.9215 3.04 2.86 16,266,428
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210123 18:42:20