Gevo Inc (GEVO) Historical Stock Data
1.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEVO is down -0.21% a day on average. There have been 14 days where Gevo Inc closed green and 16 days where GEVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 1.74 | 1.90 | ↑$0.16 (9.20%) | 1.73 | 1.97 | 12.32M |
| 2024-11-06 | 1.95 | 1.72 | ↓$0.23 (-11.79%) | 1.67 | 2.05 | 17.88M |
| 2024-11-05 | 2.35 | 2.35 | ↑$0.00 (0.00%) | 2.29 | 2.38 | 3.75M |
| 2024-11-04 | 2.20 | 2.37 | ↑$0.17 (7.73%) | 2.17 | 2.46 | 9.18M |
| 2024-11-01 | 2.37 | 2.24 | ↓$0.13 (-5.29%) | 2.21 | 2.44 | 7.23M |
| 2024-10-31 | 2.54 | 2.33 | ↓$0.21 (-8.27%) | 2.30 | 2.60 | 12.54M |
| 2024-10-30 | 2.65 | 2.55 | ↓$0.10 (-3.77%) | 2.53 | 2.79 | 6.26M |
| 2024-10-29 | 2.92 | 2.70 | ↓$0.22 (-7.53%) | 2.60 | 2.93 | 9.47M |
| 2024-10-28 | 3.01 | 2.92 | ↓$0.09 (-2.99%) | 2.91 | 3.08 | 5.65M |
| 2024-10-25 | 2.84 | 2.96 | ↑$0.12 (4.23%) | 2.79 | 3.05 | 7.49M |
| 2024-10-24 | 2.88 | 2.85 | ↓$0.03 (-1.22%) | 2.75 | 3.03 | 5.62M |
| 2024-10-23 | 2.98 | 2.91 | ↓$0.07 (-2.35%) | 2.70 | 3.05 | 10.93M |
| 2024-10-22 | 3.23 | 3.01 | ↓$0.22 (-6.81%) | 2.96 | 3.39 | 13.90M |
| 2024-10-21 | 3.11 | 3.29 | ↑$0.18 (5.79%) | 3.06 | 3.38 | 19.40M |
| 2024-10-18 | 2.51 | 3.13 | ↑$0.62 (24.70%) | 2.48 | 3.15 | 22.58M |
| 2024-10-17 | 3.08 | 2.65 | ↓$0.43 (-13.96%) | 2.42 | 3.10 | 51.20M |
| 2024-10-16 | 2.08 | 2.25 | ↑$0.17 (8.17%) | 2.04 | 2.28 | 13.53M |
| 2024-10-15 | 1.98 | 2.08 | ↑$0.11 (5.32%) | 1.92 | 2.11 | 5.14M |
| 2024-10-14 | 2.11 | 2.00 | ↓$0.11 (-5.21%) | 1.95 | 2.11 | 5.42M |
| 2024-10-11 | 1.89 | 2.06 | ↑$0.17 (8.99%) | 1.83 | 2.10 | 6.45M |
| 2024-10-10 | 2.00 | 1.91 | ↓$0.09 (-4.50%) | 1.85 | 2.04 | 6.95M |
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