GEVO Historical Stock Price

Below is the stock price history for Gevo GEVO. Data is recorded each day for the historical open, high, low, close and volume. The Gevo stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gevo Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-17 0.5902 0.605 0.59 0.605 13,859
2018-01-16 0.6051 0.6051 0.59 0.5901 10,895
2018-01-12 0.6151 0.6151 0.6101 0.6141 7,535
2018-01-11 0.61 0.61 0.60 0.608 29,147
2018-01-10 0.5962 0.5971 0.5962 0.5971 199
2018-01-09 0.61 0.61 0.595 0.60 29,568
2018-01-08 0.62 0.62 0.60 0.6052 6,476
2018-01-05 0.73 0.73 0.62 0.6302 21,961
2018-01-04 0.613 0.70 0.605 0.687 62,101
2018-01-03 0.6129 0.6129 0.6099 0.61 900
2018-01-02 0.592 0.61 0.592 0.61 9,600
2017-12-29 0.5985 0.5994 0.59 0.5901 31,120
2017-12-28 0.6052 0.6052 0.5916 0.5999 8,644
2017-12-27 0.61 0.618 0.606 0.606 5,228
2017-12-26 0.6161 0.6184 0.60 0.6176 1,307
2017-12-22 0.6191 0.6191 0.611 0.6182 1,200
2017-12-21 0.6102 0.6149 0.59 0.6145 1,884
2017-12-20 0.59 0.6145 0.5885 0.6145 700
2017-12-19 0.602 0.6098 0.60 0.60 2,610
2017-12-18 0.6097 0.62 0.6055 0.6055 2,860
2017-12-15 0.60 0.619 0.5998 0.619 5,935
2017-12-14 0.62 0.62 0.60 0.60 4,605
2017-12-13 0.60 0.6099 0.60 0.6019 3,950
2017-12-12 0.613 0.6417 0.61 0.61 8,292
2017-12-11 0.6359 0.675 0.60 0.64 28,576
2017-12-08 0.6044 0.62 0.5822 0.619 9,006
2017-12-07 0.63 0.63 0.5971 0.6045 5,466
2017-12-06 0.62 0.63 0.6055 0.6062 4,685
2017-12-05 0.6258 0.6258 0.61 0.6133 645
2017-12-04 0.625 0.625 0.6171 0.6206 5,491

» More Gevo Stock Price History

To see other companies like Gevo (GEVO), view our stock market today for news, and other data.