ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,048.42
-0.46%
US Tech 100
16,950.80
-0.64%
Dow Jones
38,086.25
-0.97%
Brent Oil
88.115
1.03%
Bitcoin
64,750.00
0.73%
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Gevo Inc (GEVO)

  7. Gevo Inc (GEVO) Historical

GEVO Gevo Inc

0.59605
-0.06805 (-10.25%)
Last Updated: 15:45:38
Delayed by 15 minutes

GEVO Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 24 2024 0.6641 -0.0459 -6.46% 0.701 0.7149 0.6641 2,766,331
Apr 23 2024 0.71 0.0092 1.31% 0.70 0.73 0.6703 2,161,207
Apr 22 2024 0.7008 0.0374 5.64% 0.669 0.7387 0.64 9,024,623
Apr 19 2024 0.6634 0.0611 10.14% 0.60 0.7056 0.5912 14,340,680
Apr 18 2024 0.6023 -0.0137 -2.22% 0.6169 0.6199 0.6023 2,083,635
Apr 17 2024 0.616 0.0143 2.38% 0.6068 0.63 0.6024 1,856,230
Apr 16 2024 0.6017 -0.0148 -2.40% 0.6195 0.6298 0.599 4,319,808
Apr 15 2024 0.6165 -0.0135 -2.14% 0.632 0.6449 0.6005 4,488,339
Apr 12 2024 0.63 -0.0245 -3.74% 0.66 0.67 0.6204 4,067,775
Apr 11 2024 0.6545 -0.0506 -7.18% 0.7051 0.714 0.6502 4,803,820
Apr 10 2024 0.7051 -0.0405 -5.43% 0.73 0.73 0.671 4,613,243
Apr 09 2024 0.7456 -0.0204 -2.66% 0.761 0.78 0.7051 6,375,977
Apr 08 2024 0.766 0.0147 1.96% 0.7499 0.79 0.7499 3,276,306
Apr 05 2024 0.7513 -0.014 -1.83% 0.7571 0.7636 0.7264 3,577,773
Apr 04 2024 0.7653 0.0268 3.63% 0.7461 0.7978 0.731 4,327,490
Apr 03 2024 0.7385 0.0463 6.69% 0.69 0.7608 0.68015 7,077,347
Apr 02 2024 0.6922 -0.0371 -5.09% 0.731 0.7318 0.69 5,495,563
Apr 01 2024 0.7293 -0.0394 -5.13% 0.7748 0.7748 0.7258 7,233,459
Mar 28 2024 0.7687 0.0392 5.37% 0.77 0.7753 0.7338 8,349,116
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

Your Recent History

NASDAQ
GEVO
Gevo
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved