GEVO Stock Price History | Historical GEVO Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2013	1.840	1.910	1.820	1.850	0	+0.03(+1.65%)
May 21, 2013	1.820	1.930	1.760	1.820	847,308	-0.02(-1.09%)
May 20, 2013	1.670	1.990	1.670	1.840	0	+0.17(+10.18%)
May 17, 2013	1.700	1.700	1.620	1.670	0	+0.00(+0.00%)
May 16, 2013	1.650	1.710	1.600	1.670	317,565	+0.07(+4.37%)
May 15, 2013	1.660	1.670	1.580	1.600	0	-0.11(-6.43%)
May 13, 2013	1.750	1.760	1.650	1.710	0	-0.03(-1.72%)
May 10, 2013	1.600	1.750	1.530	1.740	0	+0.07(+4.19%)
May 09, 2013	1.740	1.780	1.650	1.670	0	-0.11(-6.18%)
May 08, 2013	1.790	1.800	1.720	1.780	0	-0.02(-1.11%)
May 07, 2013	1.800	1.810	1.690	1.800	0	+0.03(+1.41%)
May 06, 2013	1.830	1.840	1.750	1.775	465,430	-0.03(-1.39%)
May 03, 2013	1.720	1.800	1.700	1.800	0	+0.10(+5.88%)
May 02, 2013	1.710	1.720	1.640	1.700	0	+0.04(+2.41%)
May 01, 2013	1.750	1.790	1.581	1.660	0	-0.18(-10.03%)
Apr 30, 2013	1.880	1.920	1.680	1.845	1,782,077	+0.05(+3.07%)
Apr 29, 2013	1.740	1.880	1.720	1.790	1,792,343	+0.10(+5.92%)
Apr 26, 2013	1.700	1.730	1.680	1.690	1,199,598	+0.01(+0.60%)
Apr 25, 2013	1.700	1.750	1.640	1.680	0	-0.01(-0.88%)
Apr 24, 2013	1.690	1.750	1.650	1.695	575,573	-0.01(-0.29%)
Apr 23, 2013	1.780	1.780	1.670	1.700	818,248	-0.06(-3.41%)
Apr 22, 2013	1.770	1.800	1.725	1.760	387,698	-0.01(-0.28%)
Apr 19, 2013	1.770	1.800	1.720	1.765	503,817	+0.01(+0.28%)
Apr 18, 2013	1.740	1.790	1.650	1.760	831,844	+0.02(+1.15%)
Apr 17, 2013	1.860	1.870	1.700	1.740	1,205,946	-0.15(-7.94%)
Apr 16, 2013	1.950	1.960	1.810	1.890	1,093,309	+0.01(+0.27%)
Apr 15, 2013	2.000	2.020	1.840	1.885	2,046,405	-0.20(-9.81%)
Apr 12, 2013	2.150	2.160	2.060	2.090	1,325,275	-0.09(-4.13%)
Apr 11, 2013	2.260	2.340	2.080	2.180	2,914,827	-0.01(-0.46%)
Apr 10, 2013	2.150	2.190	2.130	2.190	480,585	+0.02(+0.92%)
Apr 09, 2013	2.090	2.190	2.060	2.170	976,157	+0.09(+4.33%)
Apr 08, 2013	2.110	2.129	2.060	2.080	196,337	-0.01(-0.48%)
Apr 05, 2013	2.060	2.120	2.040	2.090	321,693	+0.00(+0.00%)
Apr 04, 2013	2.120	2.150	2.030	2.090	517,456	+0.01(+0.48%)
Apr 03, 2013	2.140	2.190	2.010	2.080	1,344,546	-0.08(-3.93%)
Apr 02, 2013	2.230	2.230	2.150	2.165	463,616	-0.06(-2.48%)
Apr 01, 2013	2.240	2.260	2.150	2.220	923,397	-0.02(-0.89%)
Mar 28, 2013	2.320	2.391	2.180	2.240	1,380,657	-0.02(-0.88%)
Mar 27, 2013	2.190	2.300	2.180	2.260	993,355	+0.09(+4.15%)
Mar 26, 2013	2.220	2.220	2.120	2.170	476,872	+0.03(+1.40%)
Mar 25, 2013	2.230	2.270	2.120	2.140	769,118	-0.09(-4.04%)
Mar 22, 2013	2.290	2.320	2.140	2.230	1,335,477	-0.04(-1.55%)
Mar 21, 2013	2.380	2.440	2.210	2.265	4,011,888	+0.06(+2.72%)
Mar 20, 2013	2.400	2.450	2.170	2.205	5,461,761	+0.15(+7.04%)
Mar 19, 2013	1.900	2.120	1.890	2.060	1,351,006	+0.13(+6.74%)
Mar 18, 2013	1.860	1.970	1.850	1.930	622,212	+0.04(+2.12%)
Mar 15, 2013	1.920	1.935	1.890	1.890	492,765	-0.04(-2.07%)
Mar 14, 2013	1.940	1.950	1.870	1.930	485,571	-0.01(-0.52%)
Mar 13, 2013	1.930	1.950	1.920	1.940	259,109	-0.01(-0.51%)
Mar 12, 2013	1.910	1.980	1.910	1.950	600,133	+0.03(+1.56%)
Mar 11, 2013	2.030	2.030	1.900	1.920	778,024	-0.06(-3.03%)
Mar 08, 2013	2.120	2.120	1.910	1.980	1,535,059	-0.12(-5.71%)
Mar 07, 2013	2.020	2.120	1.980	2.100	1,857,434	+0.14(+7.14%)
Mar 06, 2013	2.010	2.060	1.940	1.960	1,315,954	+0.10(+5.38%)
Mar 05, 2013	1.960	1.960	1.800	1.860	1,404,496	-0.07(-3.63%)
Mar 04, 2013	1.960	2.030	1.820	1.930	1,127,065	-0.04(-2.03%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates