GEVO

Gevo Historical Data

GEVO Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 1.95 -0.15 -7.14% 1.82 2.07 1.79 30,945,476
Nov 24 2020 2.10 -0.03 -1.41% 2.44 2.87 1.899 112,360,829
Nov 23 2020 2.13 0.78 57.78% 1.4283 2.15 1.40 93,999,885
Nov 20 2020 1.35 0.07 5.47% 1.39 1.44 1.28 42,529,170
Nov 19 2020 1.28 0.19 17.43% 1.115 1.30 1.11 53,084,185
Nov 18 2020 1.09 0.02 1.87% 1.08 1.09 1.04 12,612,549
Nov 17 2020 1.07 0.04 3.88% 1.07 1.10 1.04 11,882,948
Nov 16 2020 1.03 0.03 3.12% 1.01 1.03 0.9906 7,702,393
Nov 13 2020 0.9988 0.0225 2.3% 0.98 1.02 0.972329 5,962,837
Nov 12 2020 0.9763 -0.0437 -4.28% 1.015 1.02 0.9701 14,513,656
Nov 11 2020 1.02 -0.03 -2.86% 1.01 1.06 0.98 11,581,149
Nov 10 2020 1.05 -0.01 -0.94% 1.05 1.09 1.02 10,087,103
Nov 09 2020 1.06 -0.01 -0.93% 1.16 1.16 1.06 13,847,378
Nov 06 2020 1.07 0.01 0.94% 1.10 1.11 1.05 10,475,100
Nov 05 2020 1.06 0.07 6.53% 1.01 1.10 1.00 17,208,233
Nov 04 2020 0.995 -0.045 -4.33% 1.02 1.03 0.991 6,544,065
Nov 03 2020 1.04 0.06 6.1% 1.00 1.05 0.989 10,523,054
Nov 02 2020 0.9802 0.0202 2.1% 0.9792 1.02 0.97 3,747,193
Oct 30 2020 0.96 0.00 +0.00% 1.00 1.03 0.955 0
Oct 30 2020 0.96 -0.06 -5.88% 1.00 1.03 0.955 5,369,786
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 -0.19 -15.35% 1.32 1.42 1.02 98,960,348
Oct 07 2020 1.205 0.00 +0.00% 1.05 1.25 1.03 0
Oct 07 2020 1.205 0.22 22.45% 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
Sep 29 2020 1.11 0.22 24.72% 0.8773 1.17 0.855 25,231,015
Sep 28 2020 0.89 -0.04 -4.3% 0.92 0.929 0.8801 7,505,532
Sep 25 2020 0.93 0.03 3.33% 0.8939 0.9393 0.8722 7,149,913
Sep 24 2020 0.90 0.0509 5.99% 0.80 0.9629 0.7704 14,888,373
Sep 23 2020 0.8491 -0.0907 -9.65% 0.919 0.93 0.80 10,761,231
Sep 22 2020 0.9398 -0.0059 -0.62% 0.9332 0.96 0.9012 5,399,554
Sep 21 2020 0.9457 0.0072 0.77% 0.8965 0.98 0.89 9,057,240
Sep 18 2020 0.9385 0.0385 4.28% 0.872 0.9499 0.84 9,369,166
Sep 17 2020 0.90 0.03 3.45% 0.90 1.09 0.8702 19,482,201
Sep 16 2020 0.87 0.038 4.57% 0.8111 0.92 0.7899 18,175,181
Sep 15 2020 0.832 -0.059 -6.62% 0.8548 0.895 0.83 7,581,675
Sep 14 2020 0.891 0.0411 4.84% 0.8497 0.93 0.80 11,283,219
Sep 11 2020 0.8499 -0.0651 -7.11% 0.8862 0.9536 0.8103 13,860,987
Sep 10 2020 0.915 0.0149 1.66% 0.9016 0.9624 0.87 14,906,604
Sep 09 2020 0.9001 -0.1399 -13.45% 0.9521 1.01 0.8806 27,249,304
Sep 08 2020 1.04 -0.11 -9.58% 1.08 1.16 1.03 29,834,896
Sep 07 2020 1.1502 0.00 +0.00% 1.17 1.22 1.02 0
Sep 04 2020 1.1502 0.07 6.5% 1.17 1.22 1.02 27,232,654
Sep 03 2020 1.08 -0.11 -9.24% 1.16 1.21 1.02 33,780,200
Sep 02 2020 1.19 -0.05 -4.03% 1.235 1.28 1.17 25,521,286
Sep 01 2020 1.24 -0.02 -1.59% 1.21 1.28 1.17 35,286,162
Aug 31 2020 1.26 0.06 5.0% 1.28 1.36 1.21 43,005,449
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:20201127 00:08:02