Gevo

GEVO
🏛️ usa →
1.96
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.80 1.91 1.79 1.90 4.9M
2022-12-29 1.68 1.87 1.68 1.86 6.7M
2022-12-28 1.72 1.77 1.65 1.67 5.1M
2022-12-27 1.77 1.78 1.69 1.74 4.5M
2022-12-23 1.79 1.81 1.72 1.79 4.3M
2022-12-22 1.81 1.83 1.66 1.76 8.4M
2022-12-21 1.79 1.91 1.67 1.82 8.9M
2022-12-20 1.80 1.87 1.75 1.76 3.8M
2022-12-19 1.99 1.99 1.78 1.80 6.6M
2022-12-16 1.92 2.01 1.89 2.01 15.0M
2022-12-15 1.90 1.97 1.90 1.95 5.9M
2022-12-14 1.93 2.02 1.93 1.97 7.2M
2022-12-13 1.95 2.05 1.90 2.00 11.2M
2022-12-12 1.80 1.95 1.73 1.92 9.3M
2022-12-09 1.80 1.87 1.78 1.79 5.7M
2022-12-08 1.88 1.94 1.80 1.83 7.4M
2022-12-07 1.86 1.91 1.83 1.87 5.7M
2022-12-06 2.00 2.03 1.85 1.87 12.9M
2022-12-05 2.12 2.17 1.95 1.97 8.9M
2022-12-02 2.06 2.16 2.05 2.14 4.6M
2022-12-01 2.18 2.23 2.09 2.11 6.5M
2022-11-30 2.02 2.18 2.01 2.18 8.9M
2022-11-29 2.00 2.05 1.98 2.02 4.5M
2022-11-28 2.11 2.11 1.97 1.98 6.2M
2022-11-25 2.07 2.20 2.07 2.18 2.7M
2022-11-23 2.11 2.12 2.05 2.10 3.9M
2022-11-22 2.10 2.12 2.05 2.11 3.8M
2022-11-21 2.18 2.18 1.98 2.11 8.6M
2022-11-18 2.27 2.28 2.16 2.21 5.4M
2022-11-17 2.24 2.29 2.17 2.26 6.0M
2022-11-16 2.40 2.42 2.31 2.33 5.4M
2022-11-15 2.42 2.49 2.39 2.47 8.4M
2022-11-14 2.37 2.43 2.27 2.37 10.1M
2022-11-11 2.03 2.42 2.03 2.41 12.9M
2022-11-10 1.96 2.11 1.88 2.11 10.5M
2022-11-09 2.10 2.13 1.80 1.81 10.7M
2022-11-08 2.29 2.32 2.16 2.23 7.1M
2022-11-07 2.27 2.30 2.22 2.29 5.3M
2022-11-04 2.31 2.34 2.19 2.26 9.0M
2022-11-03 2.17 2.29 2.14 2.25 6.3M
2022-11-02 2.26 2.32 2.16 2.16 8.0M
2022-11-01 2.31 2.37 2.26 2.29 7.2M
2022-10-31 2.16 2.28 2.14 2.25 6.3M
2022-10-28 2.20 2.24 2.10 2.18 6.0M
2022-10-27 2.36 2.38 2.17 2.19 6.7M
2022-10-26 2.23 2.46 2.21 2.34 7.8M
2022-10-25 2.14 2.30 2.10 2.27 7.9M
2022-10-24 2.20 2.20 2.08 2.11 5.9M
2022-10-21 2.15 2.23 2.08 2.21 7.5M
2022-10-20 2.21 2.28 2.11 2.13 6.7M
2022-10-19 2.21 2.27 2.15 2.23 5.2M
2022-10-18 2.32 2.37 2.20 2.27 9.1M
2022-10-17 2.12 2.23 2.09 2.22 9.3M
2022-10-14 2.15 2.19 2.00 2.00 6.4M
2022-10-13 1.96 2.13 1.91 2.13 9.5M
2022-10-12 2.12 2.16 2.01 2.04 8.5M
2022-10-11 2.20 2.23 2.09 2.15 8.9M
2022-10-10 2.34 2.37 2.21 2.23 6.4M
2022-10-07 2.42 2.46 2.34 2.35 5.8M
2022-10-06 2.46 2.58 2.42 2.49 4.9M
2022-10-05 2.47 2.52 2.39 2.47 6.4M
2022-10-04 2.46 2.58 2.45 2.55 8.2M
2022-10-03 2.33 2.43 2.27 2.42 7.7M
2022-09-30 2.28 2.35 2.24 2.28 5.5M
2022-09-29 2.32 2.41 2.24 2.28 6.8M
2022-09-28 2.24 2.45 2.24 2.41 7.1M
2022-09-27 2.21 2.30 2.14 2.26 7.6M
2022-09-26 2.17 2.33 2.12 2.14 8.7M
2022-09-23 2.30 2.32 2.17 2.21 10.7M
2022-09-22 2.45 2.51 2.34 2.35 7.4M
2022-09-21 2.54 2.59 2.45 2.47 7.5M
2022-09-20 2.55 2.58 2.48 2.52 6.0M
2022-09-19 2.47 2.63 2.47 2.61 7.1M
2022-09-16 2.47 2.59 2.42 2.55 29.7M
2022-09-15 2.59 2.62 2.45 2.50 12.3M
2022-09-14 2.62 2.69 2.55 2.65 7.1M
2022-09-13 2.69 2.74 2.61 2.62 8.5M
2022-09-12 2.87 2.89 2.74 2.83 5.5M
2022-09-09 2.85 2.90 2.82 2.84 6.0M
2022-09-08 2.58 2.80 2.56 2.79 6.3M
2022-09-07 2.61 2.63 2.53 2.60 8.0M
2022-09-06 2.84 2.86 2.63 2.63 9.4M
2022-09-02 2.94 2.95 2.79 2.82 4.5M
2022-09-01 3.06 3.06 2.80 2.86 10.0M
2022-08-31 3.05 3.15 3.00 3.13 5.4M
2022-08-30 3.12 3.16 3.00 3.03 5.4M
2022-08-29 3.04 3.22 3.04 3.12 4.8M
2022-08-26 3.26 3.28 3.08 3.11 4.0M
2022-08-25 3.32 3.34 3.20 3.26 5.4M
2022-08-24 3.15 3.32 3.14 3.29 5.1M
2022-08-23 3.10 3.25 3.09 3.16 6.8M
2022-08-22 3.08 3.12 3.02 3.03 6.6M
2022-08-19 3.41 3.44 3.19 3.20 7.3M
2022-08-18 3.38 3.50 3.35 3.48 7.6M
2022-08-17 3.53 3.54 3.31 3.35 9.8M
2022-08-16 3.58 3.63 3.48 3.58 6.2M
2022-08-15 3.69 3.73 3.55 3.60 7.5M
2022-08-12 3.59 3.72 3.53 3.72 7.5M
2022-08-11 3.56 3.69 3.45 3.58 12.0M
2022-08-10 3.48 3.48 3.26 3.48 12.3M
2022-08-09 3.12 3.48 3.11 3.36 13.4M
2022-08-08 3.41 3.42 3.22 3.23 15.0M
2022-08-05 3.06 3.32 3.03 3.26 15.6M
2022-08-04 3.02 3.11 3.00 3.03 7.7M
2022-08-03 3.13 3.15 2.93 3.06 10.3M
2022-08-02 2.86 3.12 2.84 3.07 11.6M
2022-08-01 2.88 2.93 2.77 2.88 8.8M
2022-07-29 2.75 2.95 2.64 2.94 13.2M
2022-07-28 2.66 2.82 2.59 2.78 14.9M
2022-07-27 2.48 2.60 2.41 2.59 8.1M
2022-07-26 2.50 2.53 2.38 2.42 7.4M
2022-07-25 2.52 2.56 2.39 2.55 8.8M
2022-07-22 3.00 3.02 2.44 2.45 27.6M
2022-07-21 2.82 2.84 2.66 2.72 7.6M
2022-07-20 2.62 2.86 2.61 2.86 9.5M
2022-07-19 2.48 2.66 2.46 2.66 7.6M
2022-07-18 2.45 2.57 2.44 2.45 9.0M
2022-07-15 2.38 2.41 2.29 2.40 10.4M
2022-07-14 2.33 2.36 2.27 2.34 9.0M
2022-07-13 2.29 2.44 2.27 2.39 7.3M
2022-07-12 2.32 2.37 2.25 2.34 6.7M
2022-07-11 2.43 2.47 2.32 2.34 7.2M
2022-07-08 2.49 2.55 2.40 2.49 8.1M
2022-07-07 2.39 2.60 2.36 2.53 12.9M
2022-07-06 2.30 2.39 2.25 2.36 9.0M
2022-07-05 2.28 2.36 2.18 2.33 11.8M
2022-07-01 2.37 2.39 2.26 2.36 9.8M
2022-06-30 2.42 2.48 2.29 2.35 14.0M
2022-06-29 2.65 2.66 2.43 2.45 13.7M
2022-06-28 2.77 2.81 2.61 2.65 10.0M
2022-06-27 2.59 2.76 2.50 2.73 17.3M
2022-06-24 2.56 2.63 2.47 2.50 13.7M
2022-06-23 2.52 2.58 2.39 2.53 15.2M
2022-06-22 2.59 2.70 2.49 2.49 14.3M
2022-06-21 2.58 2.76 2.55 2.71 16.8M
2022-06-17 2.59 2.66 2.40 2.49 59.0M
2022-06-16 2.54 2.58 2.48 2.58 11.5M
2022-06-15 2.72 2.75 2.41 2.60 19.8M
2022-06-14 2.71 2.74 2.61 2.68 8.8M
2022-06-13 2.64 2.71 2.54 2.69 13.6M
2022-06-10 2.85 2.96 2.73 2.82 16.6M
2022-06-09 3.06 3.09 2.86 2.94 16.8M
2022-06-08 3.10 3.16 2.97 3.10 18.8M
2022-06-07 3.16 3.17 2.94 3.14 28.0M
2022-06-06 4.10 4.11 3.01 3.04 58.2M
2022-06-03 4.65 4.74 4.33 4.57 8.5M
2022-06-02 4.07 4.81 4.03 4.74 10.9M
2022-06-01 4.21 4.35 4.01 4.09 6.8M
2022-05-31 4.27 4.38 4.10 4.20 6.4M
2022-05-27 4.01 4.24 3.96 4.24 6.9M
2022-05-26 3.74 3.99 3.72 3.95 4.9M
2022-05-25 3.49 3.78 3.47 3.76 5.5M
2022-05-24 3.71 3.75 3.48 3.55 5.6M
2022-05-23 3.66 3.80 3.55 3.79 4.9M
2022-05-20 3.84 3.85 3.50 3.70 4.7M
2022-05-19 3.70 3.89 3.62 3.74 6.1M
2022-05-18 3.85 4.09 3.65 3.74 8.3M
2022-05-17 3.81 3.94 3.71 3.90 7.0M
2022-05-16 3.58 4.00 3.57 3.68 7.8M
2022-05-13 3.21 3.64 3.20 3.60 9.9M
2022-05-12 3.02 3.24 2.92 3.11 10.9M
2022-05-11 3.13 3.50 3.07 3.09 10.7M
2022-05-10 3.31 3.34 2.90 3.17 10.8M
2022-05-09 3.69 3.71 3.07 3.08 12.0M
2022-05-06 3.94 3.95 3.67 3.82 7.0M
2022-05-05 4.17 4.23 3.84 3.95 5.9M
2022-05-04 4.07 4.25 3.84 4.24 6.7M
2022-05-03 3.80 4.05 3.79 4.02 6.0M
2022-05-02 3.74 3.85 3.59 3.82 6.5M
2022-04-29 3.80 3.96 3.70 3.71 4.8M
2022-04-28 3.78 3.89 3.60 3.85 4.7M
2022-04-27 3.71 3.85 3.67 3.74 5.0M
2022-04-26 3.82 3.93 3.68 3.68 5.7M
2022-04-25 3.76 3.95 3.61 3.85 7.5M
2022-04-22 4.03 4.20 3.80 3.88 21.1M
2022-04-21 4.39 4.40 4.02 4.05 7.6M
2022-04-20 4.44 4.44 4.18 4.30 5.1M
2022-04-19 4.40 4.55 4.39 4.39 4.2M
2022-04-18 4.58 4.62 4.38 4.41 4.7M
2022-04-14 4.78 4.91 4.56 4.57 7.7M
2022-04-13 4.65 4.83 4.60 4.78 6.7M
2022-04-12 4.72 4.86 4.54 4.58 6.5M
2022-04-11 4.39 4.89 4.32 4.63 11.9M
2022-04-08 4.53 4.56 4.28 4.33 5.1M
2022-04-07 4.72 4.78 4.41 4.58 6.5M
2022-04-06 4.64 4.77 4.51 4.71 8.0M
2022-04-05 5.10 5.24 4.78 4.80 8.0M
2022-04-04 4.84 5.12 4.81 5.08 8.1M
2022-04-01 4.71 4.94 4.70 4.83 7.5M
2022-03-31 4.82 5.00 4.66 4.68 6.0M
2022-03-30 4.85 5.04 4.72 4.80 7.8M
2022-03-29 4.64 4.88 4.55 4.83 8.8M
2022-03-28 4.81 4.81 4.48 4.56 7.8M
2022-03-25 4.57 4.85 4.55 4.85 7.6M
2022-03-24 4.56 4.73 4.30 4.71 9.9M
2022-03-23 4.71 4.91 4.40 4.53 11.5M
2022-03-22 5.19 5.49 4.60 4.69 34.4M
2022-03-21 4.74 4.86 4.40 4.59 11.6M
2022-03-18 4.36 4.54 4.28 4.31 11.3M
2022-03-17 3.83 4.50 3.82 4.46 11.7M
2022-03-16 3.70 3.85 3.60 3.80 8.8M
2022-03-15 3.56 3.67 3.40 3.65 6.7M
2022-03-14 4.18 4.18 3.53 3.61 9.9M
2022-03-11 4.27 4.56 4.14 4.16 8.0M
2022-03-10 4.44 4.60 4.07 4.26 10.1M
2022-03-09 4.29 4.54 4.09 4.53 15.5M
2022-03-08 3.59 4.58 3.56 4.53 27.3M
2022-03-07 3.37 3.67 3.32 3.52 11.4M
2022-03-04 3.34 3.46 3.25 3.31 7.1M
2022-03-03 3.60 3.60 3.31 3.37 5.0M
2022-03-02 3.62 3.65 3.50 3.58 5.5M
2022-03-01 3.56 3.64 3.42 3.59 9.4M
2022-02-28 3.27 3.66 3.27 3.55 13.1M
2022-02-25 3.06 3.18 2.95 3.16 10.6M
2022-02-24 2.82 3.39 2.79 3.36 13.1M
2022-02-23 3.08 3.23 3.01 3.03 7.0M
2022-02-22 2.98 3.18 2.97 3.01 7.7M
2022-02-18 3.29 3.36 3.11 3.11 5.5M
2022-02-17 3.55 3.57 3.24 3.28 6.1M
2022-02-16 3.63 3.66 3.52 3.58 4.6M
2022-02-15 3.47 3.70 3.43 3.67 5.5M
2022-02-14 3.45 3.59 3.36 3.38 5.7M
2022-02-11 3.73 3.73 3.42 3.48 7.5M
2022-02-10 3.48 3.90 3.48 3.61 10.0M
2022-02-09 3.39 3.73 3.39 3.63 10.3M
2022-02-08 3.21 3.30 3.15 3.28 6.2M
2022-02-07 3.17 3.31 3.10 3.22 10.2M
2022-02-04 3.02 3.25 2.98 3.18 9.8M
2022-02-03 3.13 3.21 2.93 2.94 8.5M
2022-02-02 3.55 3.57 3.18 3.21 7.6M
2022-02-01 3.52 3.60 3.31 3.53 9.0M
2022-01-31 3.04 3.48 3.03 3.42 8.7M
2022-01-28 2.94 3.06 2.81 3.01 8.9M
2022-01-27 3.38 3.38 2.88 2.92 11.5M
2022-01-26 3.46 3.54 3.16 3.21 7.6M
2022-01-25 3.21 3.37 3.14 3.32 5.9M
2022-01-24 3.13 3.35 2.85 3.33 14.4M
2022-01-21 3.41 3.55 3.27 3.29 11.5M
2022-01-20 3.82 3.91 3.48 3.51 9.8M
2022-01-19 3.88 3.96 3.74 3.77 5.4M
2022-01-18 4.03 4.07 3.84 3.85 6.6M
2022-01-14 4.01 4.17 3.96 4.10 4.7M
2022-01-13 4.34 4.34 4.04 4.05 4.0M
2022-01-12 4.35 4.42 4.17 4.28 4.6M
2022-01-11 4.06 4.35 4.01 4.32 6.6M
2022-01-10 4.07 4.11 3.92 4.06 7.3M
2022-01-07 4.30 4.37 4.10 4.17 5.2M
2022-01-06 4.40 4.51 4.14 4.24 8.6M
2022-01-05 4.80 4.83 4.34 4.38 8.0M
2022-01-04 4.84 4.88 4.50 4.82 8.3M
2022-01-03 4.38 4.90 4.35 4.86 10.8M