$GEVO: Gevo, Inc. - Common Stock
2024-03-21 GEVO 2024-03-21 08:01:06 0.69 0.67 0.00% GEVO 2024-03-21 09:00:52 0.69 0.68 0.00% GEVO 2024-03-21 10:01:14 0.69 0.69 1.52% GEVO 2024-03-21 11:01:00 0.68 0.68 0.00% GEVO 2024-03-21 12:01:16 0.67 0.67 -1.52% GEVO 2024-03-21 13:00:58 0.68 0.68 0.00% GEVO 2024-03-21 14:00:56 0.66 0.65 -3.03% GEVO 2024-03-21 15:01:01 0.67 0.67 -1.52% GEVO 2024-03-21 16:01:06 0.68 0.68 -1.52% GEVO 2024-03-21 17:00:59 0.68 0.66 0.00% GEVO 2024-03-21 18:00:57 0.68 0.67 0.00% GEVO 2024-03-21 20:01:09 0.00 0.00 0.00% 2024-03-22 GEVO 2024-03-22 04:01:06 1.10 0.63 0.00% GEVO 2024-03-22 05:00:52 0.69 0.65 2.94% GEVO 2024-03-22 06:01:03 0.69 0.66 2.94% GEVO 2024-03-22 07:00:52 0.68 0.66 2.94% GEVO 2024-03-22 10:01:17 0.66 0.66 -1.47% GEVO 2024-03-22 11:01:05 0.64 0.64 -4.41% GEVO 2024-03-22 13:01:01 0.63 0.63 -5.88% GEVO 2024-03-22 16:01:03 0.63 0.62 -7.35% GEVO 2024-03-22 17:00:56 0.64 0.62 -5.97% GEVO 2024-03-22 20:01:10 0.00 0.00 -5.97% 2024-03-25 GEVO 2024-03-25 04:01:05 0.70 0.64 2.99% GEVO 2024-03-25 06:01:19 0.66 0.64 2.99% GEVO 2024-03-25 07:01:10 0.65 0.64 2.99% GEVO 2024-03-25 10:01:22 0.64 0.64 2.99% GEVO 2024-03-25 12:01:13 0.63 0.63 1.49% GEVO 2024-03-25 13:00:59 0.64 0.63 1.49% GEVO 2024-03-25 14:01:08 0.63 0.63 1.49% GEVO 2024-03-25 16:01:04 0.64 0.62 1.49% GEVO 2024-03-25 17:00:52 0.64 0.62 1.61% GEVO 2024-03-25 20:01:10 0.00 0.00 1.61% 2024-03-26 GEVO 2024-03-26 04:01:01 1.10 0.63 1.61% GEVO 2024-03-26 05:00:53 0.68 0.63 1.61% GEVO 2024-03-26 06:01:06 0.68 0.63 0.00% GEVO 2024-03-26 07:00:59 0.65 0.63 0.00% GEVO 2024-03-26 08:01:06 0.64 0.63 0.00% GEVO 2024-03-26 10:01:14 0.62 0.62 -1.61% GEVO 2024-03-26 11:01:01 0.61 0.61 -3.23% GEVO 2024-03-26 13:00:56 0.62 0.62 -1.61% GEVO 2024-03-26 15:00:52 0.63 0.63 0.00% GEVO 2024-03-26 16:01:02 0.62 0.61 -1.61% GEVO 2024-03-26 17:00:50 0.62 0.61 -1.59% GEVO 2024-03-26 20:00:53 0.00 0.00 -1.59% 2024-03-27 GEVO 2024-03-27 04:01:00 0.62 0.00 -1.59% GEVO 2024-03-27 05:00:55 0.65 0.59 1.59% GEVO 2024-03-27 06:01:07 0.64 0.60 1.59% GEVO 2024-03-27 07:01:02 0.65 0.63 3.17% GEVO 2024-03-27 08:01:07 0.64 0.63 3.17% GEVO 2024-03-27 10:01:11 0.63 0.63 3.17% GEVO 2024-03-27 11:00:55 0.66 0.66 7.94% GEVO 2024-03-27 12:01:18 0.69 0.69 12.70% GEVO 2024-03-27 13:01:02 0.70 0.69 14.29% GEVO 2024-03-27 14:01:12 0.72 0.71 17.46% GEVO 2024-03-27 15:00:48 0.72 0.72 17.46% GEVO 2024-03-27 16:00:54 0.73 0.71 19.05% GEVO 2024-03-27 17:00:51 0.73 0.71 19.67% GEVO 2024-03-27 20:01:04 0.00 0.00 26.23% 2024-03-28 GEVO 2024-03-28 04:01:19 0.75 0.73 0.00% GEVO 2024-03-28 05:01:04 0.77 0.74 1.64% GEVO 2024-03-28 06:01:05 0.78 0.75 1.64% GEVO 2024-03-28 07:01:04 0.77 0.76 6.56% GEVO 2024-03-28 08:01:10 0.78 0.76 6.56% GEVO 2024-03-28 09:00:56 0.78 0.77 6.56% GEVO 2024-03-28 10:01:01 0.75 0.75 3.28% GEVO 2024-03-28 11:01:02 0.76 0.76 4.92% GEVO 2024-03-28 12:01:16 0.77 0.77 6.56% GEVO 2024-03-28 14:01:01 0.76 0.76 4.92% GEVO 2024-03-28 15:00:54 0.77 0.76 4.92% GEVO 2024-03-28 16:01:09 0.77 0.77 4.92% GEVO 2024-03-28 17:01:02 0.78 0.77 5.48% GEVO 2024-03-28 18:00:51 0.78 0.75 4.11% GEVO 2024-03-28 20:00:58 0.00 0.00 6.85% 2024-04-01 GEVO 2024-04-01 05:01:06 0.77 0.77 0.00% GEVO 2024-04-01 07:01:00 0.78 0.77 0.00% GEVO 2024-04-01 08:01:09 0.79 0.75 0.00% GEVO 2024-04-01 09:01:01 0.78 0.76 0.00% GEVO 2024-04-01 10:01:03 0.74 0.74 -4.11% GEVO 2024-04-01 12:01:09 0.73 0.73 -5.48% GEVO 2024-04-01 13:01:01 0.74 0.74 -4.11% GEVO 2024-04-01 15:00:56 0.73 0.73 -5.48% GEVO 2024-04-01 16:00:59 0.74 0.73 -5.48% GEVO 2024-04-01 17:00:49 0.75 0.74 -2.60% GEVO 2024-04-01 19:01:00 0.75 0.73 -3.90% GEVO 2024-04-01 20:00:59 0.00 0.00 -3.90% 2024-04-02 GEVO 2024-04-02 04:01:13 0.77 0.71 -3.90% GEVO 2024-04-02 05:00:52 0.76 0.71 -3.90% GEVO 2024-04-02 06:01:17 0.76 0.72 -3.90% GEVO 2024-04-02 07:00:54 0.75 0.73 -3.90% GEVO 2024-04-02 08:01:03 0.74 0.73 0.00% GEVO 2024-04-02 09:00:54 0.73 0.73 1.30% GEVO 2024-04-02 10:01:13 0.70 0.69 -3.90% GEVO 2024-04-02 11:00:53 0.71 0.70 -2.60% GEVO 2024-04-02 12:01:16 0.72 0.72 -1.30% GEVO 2024-04-02 13:00:57 0.73 0.72 0.00% GEVO 2024-04-02 14:01:06 0.71 0.71 -2.60% GEVO 2024-04-02 15:00:56 0.70 0.70 -3.90% GEVO 2024-04-02 16:01:12 0.74 0.69 -2.60% GEVO 2024-04-02 17:00:59 0.74 0.69 -2.74% GEVO 2024-04-02 18:01:03 0.71 0.69 -2.74% GEVO 2024-04-02 20:01:00 0.00 0.00 -2.74% 2024-04-03 GEVO 2024-04-03 04:00:54 1.10 0.61 -2.74% GEVO 2024-04-03 05:00:54 0.71 0.67 -2.74% GEVO 2024-04-03 06:01:11 0.71 0.68 -2.74% GEVO 2024-04-03 08:01:17 0.71 0.70 1.37% GEVO 2024-04-03 09:00:52 0.71 0.68 1.37% GEVO 2024-04-03 10:01:16 0.70 0.69 0.00% GEVO 2024-04-03 11:01:03 0.73 0.72 4.11% GEVO 2024-04-03 12:01:05 0.73 0.73 5.48% GEVO 2024-04-03 13:00:50 0.76 0.75 8.22% GEVO 2024-04-03 15:01:03 0.76 0.76 9.59% GEVO 2024-04-03 16:01:11 0.76 0.73 6.85% GEVO 2024-04-03 17:00:56 0.76 0.74 7.25% GEVO 2024-04-03 20:01:00 0.00 0.00 7.25% 2024-04-04 GEVO 2024-04-04 04:01:19 1.00 0.00 7.25% GEVO 2024-04-04 05:00:56 0.73 0.70 7.25% GEVO 2024-04-04 06:00:56 0.73 0.71 -1.45% GEVO 2024-04-04 07:01:06 0.73 0.72 -1.45% GEVO 2024-04-04 08:00:57 0.77 0.73 -1.45% GEVO 2024-04-04 09:01:02 0.76 0.74 1.45% GEVO 2024-04-04 10:01:07 0.74 0.74 0.00% GEVO 2024-04-04 11:00:56 0.75 0.75 1.45% GEVO 2024-04-04 12:01:09 0.78 0.77 5.80% GEVO 2024-04-04 14:01:04 0.79 0.78 7.25% GEVO 2024-04-04 15:01:06 0.78 0.77 4.35% GEVO 2024-04-04 16:01:04 0.77 0.75 4.35% GEVO 2024-04-04 17:01:04 0.77 0.75 1.35% GEVO 2024-04-04 20:01:10 0.00 0.00 1.35% 2024-04-05 GEVO 2024-04-05 04:01:17 0.80 0.73 1.35% GEVO 2024-04-05 05:01:03 0.78 0.73 1.35% GEVO 2024-04-05 06:01:12 0.79 0.73 1.35% GEVO 2024-04-05 07:00:56 0.78 0.76 1.35% GEVO 2024-04-05 08:01:13 0.78 0.75 1.35% GEVO 2024-04-05 10:01:19 0.74 0.73 -4.05% GEVO 2024-04-05 11:01:03 0.74 0.74 -4.05% GEVO 2024-04-05 12:01:06 0.74 0.73 -4.05% GEVO 2024-04-05 13:00:55 0.75 0.75 -2.70% GEVO 2024-04-05 14:01:17 0.75 0.74 -2.70% GEVO 2024-04-05 15:00:56 0.75 0.75 -2.70% GEVO 2024-04-05 16:01:15 0.76 0.74 -2.70% GEVO 2024-04-05 19:01:14 0.76 0.75 -2.70% GEVO 2024-04-05 20:01:08 0.00 0.00 -2.70% 2024-04-08 GEVO 2024-04-08 04:01:14 1.00 0.50 -2.70% GEVO 2024-04-08 05:00:55 0.82 0.67 -2.70% GEVO 2024-04-08 06:01:11 0.80 0.72 -2.70% GEVO 2024-04-08 07:01:01 0.80 0.72 0.00% GEVO 2024-04-08 10:01:16 0.76 0.76 1.35% GEVO 2024-04-08 11:00:57 0.78 0.77 4.05% GEVO 2024-04-08 12:01:21 0.78 0.77 2.70% GEVO 2024-04-08 13:00:54 0.77 0.77 2.70% GEVO 2024-04-08 14:01:09 0.77 0.76 1.35% GEVO 2024-04-08 15:01:01 0.78 0.77 4.05% GEVO 2024-04-08 16:01:09 0.78 0.76 2.70% GEVO 2024-04-08 17:00:57 0.78 0.76 2.67% GEVO 2024-04-08 20:01:01 0.00 0.00 1.33% 2024-04-09 GEVO 2024-04-09 05:01:00 0.86 0.68 1.33% GEVO 2024-04-09 06:01:02 0.77 0.68 1.33% GEVO 2024-04-09 07:01:08 0.77 0.72 1.33% GEVO 2024-04-09 08:01:13 0.77 0.75 1.33% GEVO 2024-04-09 09:01:06 0.77 0.75 -2.67% GEVO 2024-04-09 10:01:01 0.78 0.78 1.33% GEVO 2024-04-09 11:00:54 0.74 0.73 -4.00% GEVO 2024-04-09 12:01:07 0.72 0.72 -6.67% GEVO 2024-04-09 14:01:14 0.73 0.72 -6.67% GEVO 2024-04-09 15:01:09 0.71 0.71 -8.00% GEVO 2024-04-09 16:01:10 0.78 0.75 -2.67% GEVO 2024-04-09 17:01:01 0.78 0.72 -5.19% GEVO 2024-04-09 20:01:03 0.00 0.00 -5.19% 2024-04-10 GEVO 2024-04-10 05:00:58 0.82 0.66 -5.19% GEVO 2024-04-10 06:01:18 0.82 0.69 -5.19% GEVO 2024-04-10 07:00:52 0.81 0.66 -5.19% GEVO 2024-04-10 08:01:18 0.78 0.66 -5.19% GEVO 2024-04-10 09:00:50 0.78 0.71 -5.19% GEVO 2024-04-10 10:01:16 0.68 0.68 -9.09% GEVO 2024-04-10 11:00:57 0.71 0.70 -6.49% GEVO 2024-04-10 12:00:56 0.70 0.70 -6.49% GEVO 2024-04-10 14:01:05 0.71 0.70 -5.19% GEVO 2024-04-10 15:00:56 0.71 0.71 -5.19% GEVO 2024-04-10 16:01:06 0.71 0.70 -5.19% GEVO 2024-04-10 17:00:56 0.71 0.70 -5.33% GEVO 2024-04-10 20:01:06 0.00 0.00 -5.33% 2024-04-11 GEVO 2024-04-11 05:01:11 0.78 0.61 -5.33% GEVO 2024-04-11 06:01:02 0.78 0.63 -5.33% GEVO 2024-04-11 07:00:59 0.77 0.64 -5.33% GEVO 2024-04-11 08:01:13 0.71 0.64 -1.33% GEVO 2024-04-11 09:00:54 0.78 0.61 0.00% GEVO 2024-04-11 10:01:05 0.69 0.69 -2.67% GEVO 2024-04-11 11:00:56 0.68 0.68 -4.00% GEVO 2024-04-11 12:01:16 0.70 0.69 -2.67% GEVO 2024-04-11 13:01:02 0.69 0.69 -2.67% GEVO 2024-04-11 15:00:59 0.67 0.67 -5.33% GEVO 2024-04-11 16:00:55 0.66 0.65 -8.00% GEVO 2024-04-11 17:01:07 0.65 0.65 -8.45% GEVO 2024-04-11 18:01:07 0.70 0.65 -8.45% GEVO 2024-04-11 19:00:56 0.70 0.66 -8.45% GEVO 2024-04-11 20:01:07 0.00 0.00 -8.45% 2024-04-12 GEVO 2024-04-12 05:01:08 0.71 0.65 -8.45% GEVO 2024-04-12 07:00:49 0.71 0.66 -8.45% GEVO 2024-04-12 08:00:54 0.71 0.66 1.41% GEVO 2024-04-12 09:00:45 0.72 0.63 1.41% GEVO 2024-04-12 10:01:18 0.65 0.64 -1.41% GEVO 2024-04-12 11:01:04 0.66 0.66 1.41% GEVO 2024-04-12 12:00:54 0.67 0.66 1.41% GEVO 2024-04-12 13:00:57 0.66 0.66 1.41% GEVO 2024-04-12 14:00:56 0.65 0.65 0.00% GEVO 2024-04-12 15:01:00 0.64 0.63 -1.41% GEVO 2024-04-12 16:01:11 0.64 0.63 -2.82% GEVO 2024-04-12 17:00:56 0.65 0.63 -1.54% GEVO 2024-04-12 20:01:02 0.00 0.00 -1.54% 2024-04-15 GEVO 2024-04-15 04:01:05 1.05 0.00 -1.54% GEVO 2024-04-15 05:00:49 0.79 0.63 -1.54% GEVO 2024-04-15 07:00:54 0.71 0.63 -1.54% GEVO 2024-04-15 08:01:01 0.64 0.63 1.54% GEVO 2024-04-15 09:00:50 0.71 0.63 1.54% GEVO 2024-04-15 10:01:12 0.62 0.62 -1.54% GEVO 2024-04-15 11:01:01 0.61 0.61 -3.08% GEVO 2024-04-15 12:01:01 0.62 0.62 -1.54% GEVO 2024-04-15 13:01:02 0.61 0.61 -3.08% GEVO 2024-04-15 15:00:57 0.62 0.62 -1.54% GEVO 2024-04-15 16:01:04 0.64 0.61 -1.54% GEVO 2024-04-15 17:00:54 0.64 0.61 -1.59% GEVO 2024-04-15 19:01:03 0.64 0.61 0.00% GEVO 2024-04-15 20:01:09 0.00 0.00 0.00% 2024-04-16 GEVO 2024-04-16 04:01:05 1.10 0.00 0.00% GEVO 2024-04-16 05:00:48 0.69 0.55 0.00% GEVO 2024-04-16 07:00:50 0.69 0.62 0.00% GEVO 2024-04-16 08:00:59 0.63 0.62 0.00% GEVO 2024-04-16 10:01:04 0.62 0.61 0.00% GEVO 2024-04-16 11:00:58 0.61 0.61 -1.59% GEVO 2024-04-16 12:01:03 0.61 0.61 0.00% GEVO 2024-04-16 13:00:47 0.61 0.60 -3.17% GEVO 2024-04-16 16:01:10 0.62 0.60 -3.17% GEVO 2024-04-16 17:00:57 0.62 0.60 -3.23% GEVO 2024-04-16 20:01:04 0.00 0.00 -3.23% 2024-04-17 GEVO 2024-04-17 05:01:04 0.67 0.55 -3.23% GEVO 2024-04-17 06:01:07 0.67 0.60 -3.23% GEVO 2024-04-17 08:01:03 0.62 0.60 -3.23% GEVO 2024-04-17 09:00:46 0.65 0.60 3.23% GEVO 2024-04-17 10:01:12 0.61 0.61 1.61% GEVO 2024-04-17 11:00:54 0.61 0.60 1.61% GEVO 2024-04-17 12:01:06 0.61 0.61 1.61% GEVO 2024-04-17 14:01:06 0.63 0.62 4.84% GEVO 2024-04-17 15:00:52 0.62 0.62 3.23% GEVO 2024-04-17 16:01:02 0.63 0.61 3.23% GEVO 2024-04-17 17:01:07 0.62 0.61 3.33% GEVO 2024-04-17 20:01:03 0.00 0.00 3.33% 2024-04-18 GEVO 2024-04-18 05:00:48 0.65 0.61 3.33% GEVO 2024-04-18 06:01:06 0.64 0.61 3.33% GEVO 2024-04-18 07:00:54 0.62 0.61 3.33% GEVO 2024-04-18 09:00:52 0.62 0.61 0.00% GEVO 2024-04-18 10:01:17 0.61 0.61 -1.67% GEVO 2024-04-18 16:01:05 0.61 0.60 -3.33% GEVO 2024-04-18 17:01:01 0.61 0.60 -3.23% GEVO 2024-04-18 20:01:06 0.00 0.00 -3.23% 2024-04-19 GEVO 2024-04-19 05:00:56 0.62 0.52 -3.23% GEVO 2024-04-19 06:01:19 0.62 0.59 0.00% GEVO 2024-04-19 07:01:01 0.62 0.60 0.00% GEVO 2024-04-19 10:01:20 0.62 0.61 1.61% GEVO 2024-04-19 11:00:55 0.67 0.67 11.29% GEVO 2024-04-19 12:01:09 0.69 0.69 14.52% GEVO 2024-04-19 13:00:59 0.66 0.66 9.68% GEVO 2024-04-19 14:01:02 0.64 0.64 6.45% GEVO 2024-04-19 15:00:57 0.65 0.65 8.06% GEVO 2024-04-19 16:01:10 0.68 0.65 9.68% GEVO 2024-04-19 17:01:00 0.68 0.66 10.00% GEVO 2024-04-19 18:00:58 0.66 0.64 6.67% GEVO 2024-04-19 19:01:01 0.68 0.64 6.67% GEVO 2024-04-19 20:01:02 0.00 0.00 6.67%