Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	4.820	5.000	4.660	4.680	6,038,863	-0.12(-2.50%)
Mar 30, 2022	4.840	5.035	4.715	4.800	7,823,150	-0.03(-0.62%)
Mar 29, 2022	4.640	4.880	4.550	4.830	8,761,338	+0.27(+5.92%)
Mar 28, 2022	4.810	4.810	4.480	4.560	7,824,981	-0.29(-5.98%)
Mar 25, 2022	4.570	4.850	4.550	4.850	7,634,754	+0.14(+2.97%)
Mar 24, 2022	4.560	4.730	4.300	4.710	9,890,337	+0.18(+3.97%)
Mar 23, 2022	4.710	4.910	4.405	4.530	11,491,923	-0.16(-3.41%)
Mar 22, 2022	5.190	5.490	4.600	4.690	34,401,764	+0.10(+2.18%)
Mar 21, 2022	4.740	4.858	4.400	4.590	11,622,542	+0.28(+6.50%)
Mar 18, 2022	4.360	4.535	4.280	4.310	11,313,577	-0.15(-3.36%)
Mar 17, 2022	3.830	4.500	3.820	4.460	11,724,075	+0.66(+17.37%)
Mar 16, 2022	3.700	3.850	3.600	3.800	8,763,050	+0.15(+4.11%)
Mar 15, 2022	3.560	3.670	3.400	3.650	6,681,341	+0.04(+1.11%)
Mar 14, 2022	4.180	4.180	3.530	3.610	9,869,035	-0.55(-13.22%)
Mar 11, 2022	4.270	4.560	4.135	4.160	8,019,543	-0.10(-2.35%)
Mar 10, 2022	4.440		4.070	4.260	10,077,257	-0.27(-5.96%)
Mar 09, 2022	4.290	4.535	4.091	4.530	15,463,749	+0.00(+0.00%)
Mar 08, 2022	3.590	4.580	3.560	4.530	27,260,500	+1.01(+28.69%)
Mar 07, 2022	3.370	3.670	3.320	3.520	11,412,038	+0.21(+6.34%)
Mar 04, 2022	3.340	3.455	3.250	3.310	7,064,056	-0.06(-1.78%)
Mar 03, 2022	3.600	3.600	3.310	3.370	5,019,483	-0.21(-5.87%)
Mar 02, 2022	3.620	3.650	3.500	3.580	5,508,427	-0.01(-0.28%)

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

Plymouth, IN (46563)

Today

Tonight

Gevo Inc (NQ: GEVO )

Historical Prices

Sections

Services