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 Last Traded
-0.0497 -4.87% 0.9703 19:34:23
Close Price Low Price High Price Open Price Previous Close
0.96 0.955 1.03 1.00 1.02
more quote information »

GEVO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.081.08150.9551.017,178,455-0.1097-10.16%
1 Month0.89751.420.89111.1021,909,6060.07288.11%
3 Months0.592.180.53151.3941,853,4280.380364.46%
6 Months1.502.180.461.3121,622,311-0.5297-35.31%
1 Year2.573.250.461.3210,992,422-1.60-62.25%
3 Years13.0024.740.461.934,174,023-12.03-92.54%
5 Years812.00840.000.4666.713,827,119-811.03-99.88%

GEVO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 1.02 0.04 4.51% 0.9803 1.03 0.9751 5,696,232
Oct 28 2020 0.976 -0.054 -5.24% 0.97 1.01 0.96 5,290,895
Oct 27 2020 1.03 0.07 6.74% 1.00 1.05 0.967 9,387,086
Oct 26 2020 0.965 -0.105 -9.81% 1.03 1.04 0.9603 8,300,131
Oct 23 2020 1.07 -0.02 -1.83% 1.08 1.0815 1.04 7,217,930
Oct 22 2020 1.09 -0.01 -0.91% 1.09 1.09 1.05 9,031,645
Oct 21 2020 1.10 -0.02 -1.79% 1.11 1.12 1.07 12,603,908
Oct 20 2020 1.12 0.01 0.9% 1.125 1.16 1.10 8,839,362
Oct 19 2020 1.11 -0.11 -9.02% 1.22 1.22 1.09 22,920,431
Oct 16 2020 1.22 0.01 0.83% 1.21 1.27 1.20 26,868,836
Oct 15 2020 1.21 0.05 4.31% 1.12 1.26 1.10 58,883,438
Oct 14 2020 1.16 0.10 9.43% 1.19 1.19 1.10 47,677,793
Oct 13 2020 1.06 -0.02 -1.85% 1.11 1.13 1.06 16,361,936
Oct 12 2020 1.08 0.04 3.85% 1.11 1.14 1.08 12,415,269
Oct 09 2020 1.04 0.02 1.96% 1.06 1.17 1.02 29,061,566
Oct 08 2020 1.02 -0.18 -15.0% 1.32 1.42 1.02 98,960,348
Oct 07 2020 1.20 0.22 21.94% 1.05 1.25 1.03 48,730,776
Oct 06 2020 0.9841 -0.00491 -0.5% 0.97 1.04 0.96 8,228,356
Oct 05 2020 0.98901 0.08101 8.92% 0.9244 1.02 0.915 12,482,265
Oct 02 2020 0.908 -0.057 -5.91% 0.8975 0.94375 0.8911 5,449,362
Oct 01 2020 0.965 -0.0346 -3.46% 1.00 1.01 0.9486 5,319,815
Sep 30 2020 0.9996 -0.1104 -9.95% 1.02 1.09 0.9685 15,346,380
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:20201030 23:51:03