TipRanks
Go Ultimate55% OFF

Gevo (GEVO) Historical Prices

MX:GEVO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202622.0022.0021.9521.9721.97-0.14%1301.18
Oct 29, 202622.0022.0022.0022.0022.00+0.00%00.00
Oct 28, 202622.0022.0022.0022.0022.00+0.00%310.28
Oct 27, 202622.0022.0022.0022.0022.00+0.00%4344.19
Oct 26, 202622.0024.8022.0022.0022.00+0.00%00.00
Oct 23, 202622.0022.0022.0022.0022.00+2.33%220.21
Oct 22, 202621.5021.5021.5021.5021.50+0.00%800.78
Oct 21, 202621.5024.0021.0021.5021.50+0.00%00.00
Oct 20, 202621.5021.5021.0021.5021.50+0.00%00.00
Oct 19, 202621.5021.5020.0021.5021.50+0.00%00.00
Oct 16, 202622.0022.0021.5021.5021.50-4.44%460.43
Oct 15, 202623.1023.1022.5022.5022.50+0.00%270.24
Oct 14, 202623.1023.1022.5022.5022.50-6.25%2,12627.62
Oct 13, 202624.0028.0023.5024.0024.00+0.00%00.00
Oct 12, 202624.2024.2024.0024.0024.00-1.84%380.50
Oct 09, 202624.4524.4524.4524.4524.45+6.07%75011.64
Oct 08, 202623.0528.0023.0523.0523.05+0.00%00.00
Oct 07, 202623.0523.0523.0523.0523.05+0.00%120.19
Oct 06, 202623.5023.5023.0023.0523.05-2.95%93318.86
Oct 05, 202623.9923.9923.5023.7523.75-1.00%52012.62
Oct 02, 202623.9923.9923.9923.9923.99-0.87%400.99
Oct 01, 202624.2024.2024.2024.2024.20+0.00%110.27
Sep 30, 202624.7024.7024.2024.2024.20-1.35%401.01
Sep 29, 202624.5324.7524.5324.5324.53+0.00%00.00
Sep 28, 202624.5024.5524.5024.5324.53-1.84%952.07
Sep 25, 202624.9926.3924.9024.9924.99+0.00%00.00
Sep 24, 202626.0026.0024.9924.9924.99-7.44%901.58
Sep 23, 202627.0027.5824.6027.0027.00+0.00%00.00
Sep 22, 202627.0027.5825.8127.0027.00+0.00%00.00
Sep 21, 202627.0027.5825.2127.0027.00+0.00%00.00
Sep 18, 202627.0028.1925.8127.0027.00+0.00%00.00
Sep 17, 202627.0028.4925.8127.0027.00+0.00%00.00
Sep 16, 202627.0030.0026.0027.0027.00+0.00%00.00
Sep 15, 202627.0030.0026.0027.0027.00+0.00%00.00
Sep 14, 202627.0030.0026.4027.0027.00+0.00%00.00
Sep 11, 202627.0030.0025.5027.0027.00+0.00%00.00
Sep 10, 202627.0030.0025.8127.0027.00+0.00%00.00
Sep 09, 202627.0027.0027.0027.0027.00-3.57%60.01
Sep 08, 202628.0029.3927.0028.0028.00+0.00%00.00
Sep 07, 202628.0030.0027.0028.0028.00+0.00%00.00
Sep 04, 202628.0030.0027.0028.0028.00+0.00%00.00
Sep 03, 202628.0028.0027.0028.0028.00+0.00%00.00
Sep 02, 202628.0028.0028.0028.0028.00-2.06%80.02
Sep 01, 202628.5928.5927.0028.5928.59+0.00%00.00
Aug 31, 202628.5928.5927.0028.5928.59+0.00%00.00
Aug 28, 202628.5028.5928.5028.5928.59+5.89%480.09
Aug 27, 202627.0029.6927.0027.0027.00+0.00%00.00
Aug 26, 202627.0028.0027.0027.0027.00+0.00%00.00
Aug 25, 202627.0027.0027.0027.0027.00-1.96%50.01
Aug 24, 202627.5430.0025.0027.5427.54+0.00%00.00