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
2017-11-17 0.601 0.6188 0.601 0.6141 3,985
2017-11-16 0.6174 0.624 0.6101 0.624 10,859
2017-11-15 0.60 0.62 0.582 0.602 5,200
2017-11-14 0.61 0.6124 0.594 0.594 9,500
2017-11-13 0.63 0.63 0.60 0.6181 11,208
2017-11-10 0.65 0.6599 0.626 0.6271 2,213
2017-11-09 0.6695 0.6695 0.6361 0.6542 3,152
2017-11-08 0.64 0.68 0.6231 0.68 13,749
2017-11-07 0.6469 0.6469 0.60 0.624 21,293
2017-11-06 0.6653 0.68 0.6653 0.68 28,126
2017-11-03 0.637 0.72 0.637 0.671 28,175
2017-11-02 0.625 0.6325 0.625 0.6325 866
2017-11-01 0.6306 0.6306 0.6039 0.6168 11,777
2017-10-30 0.65 0.6559 0.638 0.638 5,901
2017-10-27 0.70 0.70 0.6494 0.6494 7,158
2017-10-26 0.662 0.6811 0.662 0.6759 4,572
2017-10-25 0.6951 0.6951 0.662 0.6784 4,956
2017-10-24 0.7001 0.7053 0.69 0.7038 17,316
2017-10-23 0.70 0.74 0.68 0.7087 62,130
2017-10-20 0.665 0.6697 0.656 0.656 1,409
2017-10-19 0.65 0.6661 0.64 0.6633 7,600
2017-10-18 0.658 0.6601 0.635 0.635 4,299
2017-10-17 0.67 0.67 0.6582 0.67 31,859
2017-10-16 0.699 0.699 0.6675 0.672 11,500
2017-10-13 0.69 0.71 0.6899 0.69 11,088
2017-10-12 0.693 0.693 0.6769 0.685 3,091
2017-10-11 0.69 0.69 0.6723 0.6723 5,424
2017-10-10 0.70 0.7009 0.6744 0.68 7,251
2017-10-09 0.865 0.865 0.6549 0.7001 118,693
2017-10-06 0.6511 0.725 0.6511 0.6999 23,683

» More Gevo Stock Price History

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