Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	8.970	10.14	8.850	9.810	19,737,432	+1.09(+12.50%)
Mar 30, 2021	7.960	8.780	7.800	8.720	21,163,516	+0.73(+9.14%)
Mar 29, 2021	8.460	8.810	7.950	7.990	11,873,701	-0.58(-6.77%)
Mar 26, 2021	8.640	8.830	8.210	8.570	10,526,000	-0.02(-0.23%)
Mar 25, 2021	7.950	8.650	7.750	8.590	13,859,451	+0.43(+5.27%)
Mar 24, 2021	9.270	9.430	8.110	8.160	13,668,522	-0.93(-10.23%)
Mar 23, 2021	9.770	10.11	9.010	9.090	14,937,469	-0.97(-9.64%)
Mar 22, 2021	10.05	10.38	9.760	10.06	20,483,296	+0.05(+0.50%)
Mar 19, 2021	8.450	10.21	8.250	10.01	42,420,300	+1.53(+18.04%)
Mar 18, 2021	8.660	9.480	8.300	8.480	18,349,704	-0.97(-10.26%)
Mar 17, 2021	8.500	9.680	8.250	9.450	20,279,780	+0.25(+2.72%)
Mar 16, 2021	9.720	9.890	9.020	9.200	18,815,118	-0.69(-6.98%)
Mar 15, 2021	10.12	10.30	9.710	9.890	16,267,452	-0.21(-2.08%)
Mar 12, 2021	9.220	10.42	9.010	10.10	20,979,400	+0.45(+4.66%)
Mar 11, 2021	8.800	9.670	8.610	9.650	17,349,900	+1.08(+12.60%)
Mar 10, 2021	9.100	9.380	8.130	8.570	26,088,888	-0.17(-1.95%)
Mar 09, 2021	7.810	9.120	7.540	8.740	29,466,408	+1.45(+19.89%)
Mar 08, 2021	7.420	8.280	6.880	7.290	28,940,620	+0.31(+4.44%)
Mar 05, 2021	7.310	7.310	5.695	6.980	32,337,300	-0.04(-0.57%)
Mar 04, 2021	7.830	8.230	6.610	7.020	39,546,176	-1.23(-14.91%)
Mar 03, 2021	9.020	9.340	8.070	8.250	23,158,848	-1.01(-10.91%)
Mar 02, 2021	10.03	10.21	9.210	9.260	13,860,665	-0.67(-6.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Gevo Inc (NQ: GEVO )

Historical Prices

Sections

Services

Contact Information

Follow Us