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
2018-12-17 2.50 2.50 2.50 2.50 100
2018-12-14 2.55 2.55 2.50 2.50 400
2018-12-13 2.62 2.62 2.55 2.55 105
2018-12-12 2.56 2.65 2.56 2.65 352
2018-12-11 2.60 2.68 2.58 2.58 1,200
2018-12-10 2.60 2.62 2.58 2.58 865
2018-12-07 2.80 2.80 2.80 2.80 5
2018-12-06 2.80 2.80 2.48 2.78 4,975
2018-12-04 2.90 2.90 2.80 2.86 819
2018-12-03 2.89 2.90 2.87 2.87 717
2018-11-30 2.82 2.84 2.82 2.84 587
2018-11-29 2.88 2.92 2.84 2.89 600
2018-11-27 2.935 2.935 2.72 2.78 1,086
2018-11-26 2.90 2.90 2.90 2.90 518
2018-11-23 2.94 2.95 2.93 2.93 1,700
2018-11-21 2.95 2.98 2.95 2.96 800
2018-11-20 2.72 2.96 2.70 2.92 2,600
2018-11-19 3.02 3.07 2.91 2.91 1,650
2018-11-16 3.06 3.06 3.00 3.00 401
2018-11-15 3.07 3.10 3.04 3.05 500
2018-11-14 3.25 3.25 3.02 3.02 705
2018-11-13 3.30 3.30 3.14 3.14 1,500
2018-11-12 3.18 3.26 3.16 3.16 2,800
2018-11-09 3.16 3.31 3.16 3.21 2,520
2018-11-08 3.34 3.34 3.23 3.24 659
2018-11-07 3.21 3.30 3.05 3.23 11,152
2018-11-06 3.40 3.41 3.28 3.315 5,761
2018-11-05 3.33 3.33 3.24 3.24 5,665
2018-11-02 3.26 3.26 3.26 3.26 100
2018-11-01 3.19 3.26 3.19 3.23 5,199

» More Gevo Stock Price History

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