GEVO

Gevo Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Previous Close Last Traded
-0.0091 -1.54% 0.58 0.55 0.5945 0.59 0.5891 00:00:02
more quote information »

GEVO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.5460.6265990.5250.59204663,422,6780.0346.23%
1 Month0.60260.66010.51110.59673034,786,011-0.0226-3.75%
3 Months1.001.580.460.64020314,483,522-0.42-42.0%
6 Months2.172.210.460.67039592,146,937-1.59-73.27%
1 Year2.343.620.460.82985191,176,594-1.76-75.21%
3 Years12.1024.740.465.13898,701-11.52-95.21%
5 Years996.001,096.000.46149.471,824,794-995.42-99.94%

GEVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.585 -0.0118 -1.98% 0.59 0.60 0.55 2,635,729
Aug 06 2020 0.5968 0.0059 1.0% 0.59 0.626599 0.5803 3,629,940
Aug 05 2020 0.5909 -0.0187 -3.07% 0.605 0.62 0.575 2,962,569
Aug 04 2020 0.6096 0.0496 8.86% 0.55 0.621 0.5499 6,894,414
Aug 03 2020 0.56 0.0113 2.06% 0.55 0.57 0.54 1,974,908
Jul 31 2020 0.5487 -0.0113 -2.02% 0.546 0.568 0.525 1,651,558
Jul 30 2020 0.56 -0.009 -1.58% 0.5577 0.575 0.53 2,569,333
Jul 29 2020 0.569 0.0191 3.47% 0.539 0.587 0.53 3,195,051
Jul 28 2020 0.5499 -0.0051 -0.92% 0.5442 0.572 0.5111 3,272,151
Jul 27 2020 0.555 -0.023 -3.98% 0.58 0.58 0.55 3,971,369
Jul 24 2020 0.578 -0.02 -3.34% 0.585 0.5937 0.5601 2,700,095
Jul 23 2020 0.598 -0.032 -5.08% 0.62 0.6472 0.57975 4,098,483
Jul 22 2020 0.63 0.032 5.35% 0.60 0.6464 0.57 7,493,288
Jul 21 2020 0.598 0.013 2.22% 0.582 0.606 0.56 5,675,568
Jul 20 2020 0.585 -0.008 -1.35% 0.5801 0.61 0.56 6,122,279
Jul 17 2020 0.593 0.005 0.85% 0.5974 0.6194 0.58 4,132,539
Jul 16 2020 0.588 -0.004 -0.68% 0.6022 0.6095 0.5706 4,353,539
Jul 15 2020 0.592 -0.007 -1.17% 0.6038 0.635 0.58 4,785,997
Jul 14 2020 0.599 -0.041 -6.41% 0.607 0.65 0.5829 5,909,899
Jul 13 2020 0.64 0.054 9.22% 0.5998 0.6601 0.5701 13,398,843
Jul 10 2020 0.586 0.0052 0.9% 0.6026 0.629 0.58 6,928,406
Jul 09 2020 0.5808 -0.0362 -5.87% 0.632 0.6475 0.55 10,245,329
See More Historical Prices »
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:20200809 12:34:17