PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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 |
GEVO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.546 | 0.626599 | 0.525 | 0.5920466 | 3,422,678 | 0.034 | 6.23% |
| 1 Month | 0.6026 | 0.6601 | 0.5111 | 0.5967303 | 4,786,011 | -0.0226 | -3.75% |
| 3 Months | 1.00 | 1.58 | 0.46 | 0.6402031 | 4,483,522 | -0.42 | -42.0% |
| 6 Months | 2.17 | 2.21 | 0.46 | 0.6703959 | 2,146,937 | -1.59 | -73.27% |
| 1 Year | 2.34 | 3.62 | 0.46 | 0.8298519 | 1,176,594 | -1.76 | -75.21% |
| 3 Years | 12.10 | 24.74 | 0.46 | 5.13 | 898,701 | -11.52 | -95.21% |
| 5 Years | 996.00 | 1,096.00 | 0.46 | 149.47 | 1,824,794 | -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 |
