Gevo Inc (GEVO) Historical Stock Data
1.52 ↑0.06 (4.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEVO is down -0.06% a day on average. There have been 16 days where Gevo Inc closed green and 14 days where GEVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.46 | 1.52 | ↑$0.06 (4.11%) | 1.45 | 1.54 | 3.94M |
| 2024-12-19 | 1.53 | 1.46 | ↓$0.07 (-4.58%) | 1.46 | 1.58 | 2.62M |
| 2024-12-18 | 1.56 | 1.49 | ↓$0.07 (-4.49%) | 1.46 | 1.69 | 5.15M |
| 2024-12-17 | 1.51 | 1.57 | ↑$0.06 (3.97%) | 1.44 | 1.58 | 3.67M |
| 2024-12-16 | 1.51 | 1.52 | ↑$0.01 (0.66%) | 1.43 | 1.53 | 3.93M |
| 2024-12-13 | 1.52 | 1.54 | ↑$0.02 (1.32%) | 1.47 | 1.58 | 3.03M |
| 2024-12-12 | 1.56 | 1.51 | ↓$0.05 (-3.21%) | 1.48 | 1.57 | 3.38M |
| 2024-12-11 | 1.54 | 1.58 | ↑$0.04 (2.60%) | 1.46 | 1.59 | 3.62M |
| 2024-12-10 | 1.52 | 1.47 | ↓$0.05 (-3.29%) | 1.47 | 1.53 | 2.75M |
| 2024-12-09 | 1.56 | 1.50 | ↓$0.06 (-3.85%) | 1.50 | 1.66 | 3.19M |
| 2024-12-06 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.49 | 1.56 | 2.34M |
| 2024-12-05 | 1.45 | 1.53 | ↑$0.08 (5.52%) | 1.44 | 1.57 | 3.16M |
| 2024-12-04 | 1.48 | 1.46 | ↓$0.02 (-1.35%) | 1.43 | 1.51 | 2.58M |
| 2024-12-03 | 1.54 | 1.48 | ↓$0.06 (-3.90%) | 1.46 | 1.56 | 3.30M |
| 2024-12-02 | 1.65 | 1.58 | ↓$0.07 (-4.24%) | 1.53 | 1.69 | 5.80M |
| 2024-11-29 | 1.57 | 1.65 | ↑$0.08 (5.10%) | 1.56 | 1.68 | 2.89M |
| 2024-11-27 | 1.62 | 1.60 | ↓$0.03 (-1.54%) | 1.58 | 1.68 | 2.93M |
| 2024-11-26 | 1.73 | 1.59 | ↓$0.14 (-8.09%) | 1.54 | 1.73 | 3.88M |
| 2024-11-25 | 1.66 | 1.72 | ↑$0.06 (3.68%) | 1.60 | 1.75 | 7.13M |
| 2024-11-22 | 1.39 | 1.59 | ↑$0.20 (14.39%) | 1.39 | 1.59 | 5.07M |
| 2024-11-21 | 1.36 | 1.39 | ↑$0.03 (2.21%) | 1.32 | 1.42 | 3.84M |
| 2024-11-20 | 1.42 | 1.38 | ↓$0.04 (-2.82%) | 1.30 | 1.45 | 4.82M |
| 2024-11-19 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.39 | 1.47 | 3.09M |
| 2024-11-18 | 1.42 | 1.44 | ↑$0.02 (1.41%) | 1.41 | 1.53 | 3.65M |
| 2024-11-15 | 1.49 | 1.43 | ↓$0.06 (-4.03%) | 1.40 | 1.54 | 3.86M |
| 2024-11-14 | 1.44 | 1.49 | ↑$0.05 (3.47%) | 1.44 | 1.55 | 5.02M |
| 2024-11-13 | 1.60 | 1.42 | ↓$0.18 (-11.25%) | 1.41 | 1.64 | 7.81M |
| 2024-11-12 | 1.59 | 1.64 | ↑$0.05 (3.14%) | 1.56 | 1.72 | 6.38M |
| 2024-11-11 | 1.54 | 1.59 | ↑$0.05 (3.25%) | 1.43 | 1.59 | 7.29M |
| 2024-11-08 | 1.60 | 1.59 | ↓$0.01 (-0.63%) | 1.41 | 1.65 | 14.17M |
Create an account or log in to view more rows.
$GEVO come on bulls we can do it
don’t let bears win
$GEVO it begins tomorrow
$GEVO GET IN mofos!!!
$GEVO holdddd it tight yall
$GEVO peak frustration
$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