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
2018-06-22 9.20 10.34 8.20 8.36 136,754
2018-06-21 11.07 11.07 7.83 7.83 173,412
2018-06-20 19.90 19.90 12.19 12.78 103,018
2018-06-19 19.67 24.37 16.50 19.88 373,430
2018-06-18 5.23 18.92 4.54 12.50 709,338
2018-06-15 3.76 3.76 3.55 3.55 1,404
2018-06-14 3.82 3.83 3.70 3.77 2,263
2018-06-13 4.05 4.12 4.05 4.09 752
2018-06-12 4.21 4.25 4.10 4.20 2,802
2018-06-11 3.63 4.59 3.63 4.24 13,357
2018-06-08 3.47 3.49 3.30 3.38 4,967
2018-06-07 3.41 3.58 3.41 3.58 719
2018-06-06 3.86 5.38 3.47 3.47 64,406
2018-06-05 4.03 4.21 4.03 4.09 1,322
2018-06-04 5.50 5.50 4.04 4.10 4,833
2018-06-01 0.2425 0.2429 0.2001 0.2351 38,541
2018-05-31 0.2399 0.25 0.2399 0.25 10,234
2018-05-30 0.23 0.252 0.23 0.2495 6,003
2018-05-29 0.2501 0.2501 0.2289 0.2398 7,559
2018-05-25 0.2679 0.27 0.226 0.226 18,163
2018-05-24 0.30 0.30 0.2541 0.2541 14,984
2018-05-23 0.31 0.31 0.3044 0.3044 540
2018-05-22 0.315 0.32 0.315 0.3151 8,680
2018-05-21 0.3495 0.36 0.3099 0.3099 12,289
2018-05-18 0.34 0.34 0.323 0.3255 3,200
2018-05-17 0.3445 0.3445 0.3445 0.3445 100
2018-05-16 0.3457 0.3457 0.3457 0.3457 300
2018-05-15 0.3457 0.3457 0.335 0.335 200
2018-05-14 0.321 0.35 0.321 0.35 12,750
2018-05-11 0.36 0.3601 0.32 0.32 6,700

» More Gevo Stock Price History

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