Gevo Inc (GEVO) Historical Stock Data
0.66 ↑0.06 (10.14%)
As of April 19, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, GEVO is down -1.03% a day on average. There have been 8 days where Gevo Inc closed green and 22 days where GEVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 0.60 | 0.66 | ↑$0.06 (10.57%) | 0.59 | 0.71 | 14.34M |
| 2024-04-18 | 0.62 | 0.60 | ↓$0.01 (-2.37%) | 0.60 | 0.62 | 2.08M |
| 2024-04-17 | 0.61 | 0.62 | ↑$0.01 (1.52%) | 0.60 | 0.63 | 1.86M |
| 2024-04-16 | 0.62 | 0.60 | ↓$0.02 (-2.87%) | 0.60 | 0.63 | 4.32M |
| 2024-04-15 | 0.63 | 0.62 | ↓$0.02 (-2.45%) | 0.60 | 0.64 | 4.49M |
| 2024-04-12 | 0.66 | 0.63 | ↓$0.03 (-4.55%) | 0.62 | 0.67 | 4.07M |
| 2024-04-11 | 0.71 | 0.65 | ↓$0.05 (-7.18%) | 0.65 | 0.71 | 4.81M |
| 2024-04-10 | 0.73 | 0.71 | ↓$0.02 (-3.28%) | 0.67 | 0.73 | 4.61M |
| 2024-04-09 | 0.76 | 0.75 | ↓$0.02 (-2.02%) | 0.71 | 0.78 | 6.38M |
| 2024-04-08 | 0.75 | 0.77 | ↑$0.02 (2.13%) | 0.75 | 0.79 | 3.28M |
| 2024-04-05 | 0.76 | 0.75 | ↓$0.01 (-0.77%) | 0.73 | 0.76 | 3.58M |
| 2024-04-04 | 0.75 | 0.77 | ↑$0.02 (2.57%) | 0.73 | 0.80 | 4.33M |
| 2024-04-03 | 0.69 | 0.74 | ↑$0.05 (7.03%) | 0.68 | 0.76 | 7.08M |
| 2024-04-02 | 0.73 | 0.69 | ↓$0.04 (-5.31%) | 0.69 | 0.73 | 5.50M |
| 2024-04-01 | 0.77 | 0.73 | ↓$0.05 (-5.87%) | 0.73 | 0.77 | 7.24M |
| 2024-03-28 | 0.77 | 0.77 | ↓$0.00 (-0.17%) | 0.73 | 0.78 | 8.36M |
| 2024-03-27 | 0.64 | 0.73 | ↑$0.09 (14.85%) | 0.62 | 0.74 | 24.87M |
| 2024-03-26 | 0.63 | 0.61 | ↓$0.02 (-3.49%) | 0.60 | 0.64 | 7.46M |
| 2024-03-25 | 0.65 | 0.63 | ↓$0.02 (-3.77%) | 0.62 | 0.67 | 6.74M |
| 2024-03-22 | 0.67 | 0.62 | ↓$0.05 (-7.40%) | 0.62 | 0.68 | 7.32M |
| 2024-03-21 | 0.68 | 0.67 | ↓$0.01 (-1.19%) | 0.65 | 0.72 | 9.06M |
| 2024-03-20 | 0.65 | 0.68 | ↑$0.04 (5.41%) | 0.64 | 0.69 | 5.45M |
| 2024-03-19 | 0.68 | 0.66 | ↓$0.02 (-2.94%) | 0.65 | 0.69 | 5.02M |
| 2024-03-18 | 0.69 | 0.68 | ↓$0.01 (-0.88%) | 0.66 | 0.70 | 5.46M |
| 2024-03-15 | 0.64 | 0.67 | ↑$0.03 (4.76%) | 0.64 | 0.70 | 8.35M |
| 2024-03-14 | 0.69 | 0.66 | ↓$0.03 (-4.90%) | 0.62 | 0.70 | 11.71M |
| 2024-03-13 | 0.72 | 0.69 | ↓$0.04 (-4.99%) | 0.68 | 0.76 | 8.21M |
| 2024-03-12 | 0.73 | 0.72 | ↓$0.01 (-1.36%) | 0.72 | 0.74 | 3.68M |
| 2024-03-11 | 0.79 | 0.72 | ↓$0.07 (-8.85%) | 0.71 | 0.81 | 8.23M |
| 2024-03-08 | 0.82 | 0.79 | ↓$0.03 (-3.22%) | 0.79 | 0.85 | 6.91M |
Create an account or log in to view more rows.
$GEVO not worrying
$GEVO Sleep well my bulls
sleep well
$GEVO I love you!
$GEVO wtf is going on?
$GEVO shaking weak hands that’s all
$GEVO let’s go!! Squeeze time
$GEVO we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$GEVO rocket fuel tanks are full. Gonna shoot to the stars
$GEVO out of the way
$GEVO watch this fly!!!!