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
2018-09-25 4.18 4.20 4.14 4.20 1,774
2018-09-24 4.31 4.31 4.10 4.19 5,498
2018-09-21 4.43 4.43 4.32 4.39 14,589
2018-09-20 4.33 4.34 4.28 4.33 5,450
2018-09-19 4.13 4.15 4.08 4.13 9,444
2018-09-18 4.06 4.11 4.04 4.04 2,203
2018-09-17 4.15 4.15 4.04 4.09 5,800
2018-09-14 4.27 4.31 4.17 4.20 2,895
2018-09-13 4.25 4.42 4.14 4.32 6,654
2018-09-12 4.72 4.87 4.42 4.50 22,632
2018-09-11 4.30 4.77 4.16 4.77 38,324
2018-09-10 4.31 4.40 4.18 4.21 3,984
2018-09-07 4.00 4.50 4.00 4.19 52,618
2018-09-06 3.93 3.93 3.80 3.84 5,500
2018-09-05 3.83 3.99 3.83 3.97 7,552
2018-09-04 3.83 3.88 3.83 3.85 2,267
2018-08-31 3.89 3.89 3.78 3.84 4,046
2018-08-30 4.03 4.06 3.91 3.91 5,592
2018-08-29 4.11 4.11 4.02 4.03 5,034
2018-08-28 3.96 4.17 3.96 4.09 5,468
2018-08-27 3.74 4.03 3.74 3.99 6,832
2018-08-24 3.85 4.03 3.83 3.96 20,771
2018-08-23 3.90 3.92 3.75 3.85 4,327
2018-08-22 3.95 3.98 3.76 3.93 7,069
2018-08-21 3.50 4.08 3.50 3.91 80,509
2018-08-20 3.16 3.35 3.16 3.31 7,873
2018-08-17 3.19 3.19 3.15 3.15 1,700
2018-08-16 2.96 3.24 2.93 3.10 9,844
2018-08-15 2.77 2.91 2.77 2.86 12,520
2018-08-14 3.18 3.19 3.07 3.07 10,743

» More Gevo Stock Price History

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