Gevo Inc (GEVO) Historical Stock Data

1.35 ↓0.15 (-10.00%)

As of August 30, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, GEVO is up 2.47% a day on average. There have been 17 days where Gevo Inc closed green and 13 days where GEVO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-09-19	1.61	1.35	↓$0.26 (-16.15%)	1.28	1.68	15.14M
2024-09-18	1.52	1.50	↓$0.02 (-1.32%)	1.44	1.70	15.85M
2024-09-17	1.52	1.61	↑$0.09 (5.92%)	1.44	1.83	29.93M
2024-09-16	1.25	1.38	↑$0.13 (10.40%)	1.21	1.43	20.35M
2024-09-13	0.95	1.17	↑$0.23 (23.81%)	0.93	1.20	17.69M
2024-09-12	0.77	0.92	↑$0.16 (20.26%)	0.76	1.00	15.21M
2024-09-11	0.68	0.74	↑$0.06 (9.03%)	0.68	0.77	1.14M
2024-09-10	0.70	0.69	↓$0.01 (-0.74%)	0.67	0.71	1.25M
2024-09-09	0.73	0.71	↓$0.02 (-3.19%)	0.71	0.74	891.45K
2024-09-06	0.74	0.73	↓$0.01 (-1.96%)	0.72	0.78	779.81K
2024-09-05	0.73	0.74	↑$0.01 (0.71%)	0.72	0.77	1.04M
2024-09-04	0.73	0.72	↓$0.01 (-1.40%)	0.71	0.77	2.33M
2024-09-03	0.80	0.73	↓$0.07 (-8.50%)	0.73	0.83	2.10M
2024-08-30	0.83	0.79	↓$0.04 (-4.82%)	0.76	0.84	1.58M
2024-08-29	0.90	0.80	↓$0.10 (-10.97%)	0.79	0.91	3.42M
2024-08-28	0.92	0.89	↓$0.03 (-2.73%)	0.88	0.95	3.40M
2024-08-27	0.91	0.93	↑$0.02 (1.73%)	0.86	0.98	7.70M
2024-08-26	0.83	0.87	↑$0.04 (5.29%)	0.80	1.00	10.11M
2024-08-23	0.73	0.82	↑$0.09 (11.96%)	0.73	0.85	5.01M
2024-08-21	0.76	0.78	↑$0.02 (2.31%)	0.73	0.78	1.61M
2024-08-20	0.80	0.75	↓$0.05 (-6.00%)	0.72	0.80	2.03M
2024-08-19	0.75	0.79	↑$0.04 (4.92%)	0.72	0.79	3.64M
2024-08-16	0.67	0.75	↑$0.08 (12.64%)	0.66	0.77	7.14M
2024-08-15	0.64	0.66	↑$0.02 (2.50%)	0.63	0.66	1.09M
2024-08-14	0.67	0.63	↓$0.04 (-5.96%)	0.63	0.68	1.64M
2024-08-13	0.66	0.66	↑$0.01 (1.22%)	0.63	0.68	2.34M
2024-08-12	0.54	0.68	↑$0.14 (25.95%)	0.54	0.69	9.61M
2024-08-09	0.55	0.54	↓$0.01 (-1.80%)	0.52	0.55	1.25M
2024-08-08	0.54	0.54	↑$0.00 (0.06%)	0.51	0.54	2.09M
2024-08-07	0.51	0.51	↑$0.00 (0.84%)	0.51	0.54	1.32M