Gevo More Historical Data - ZGV3 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Gevo Inc (ZGV3)
Gevo Inc (ZGV3) Historical

ZGV3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.652	-0.0125	-1.88%	0.663	0.6695	0.652	2,500
May 30 2024	0.6645	0.013	2.00%	0.6505	0.6645	0.6335	4,268
May 29 2024	0.6515	0.006	0.93%	0.6525	0.6525	0.6515	3,565
May 28 2024	0.6455	0.00	0.00%	0.6435	0.6455	0.6435	2,910
May 27 2024	0.6455	0.0055	0.86%	0.645	0.6455	0.645	1,750
May 24 2024	0.64	-0.006	-0.93%	0.625	0.64	0.6135	4,065
May 23 2024	0.646	0.001	0.16%	0.6615	0.6615	0.6305	34,634
May 22 2024	0.645	0.003	0.47%	0.6505	0.6505	0.645	800
May 21 2024	0.642	0.00	0.00%	0.638	0.642	0.628	8,470
May 20 2024	0.642	-0.012	-1.83%	0.657	0.6575	0.64	2,041
May 17 2024	0.654	-0.0015	-0.23%	0.657	0.657	0.65	3,000
May 16 2024	0.6555	0.006	0.92%	0.65	0.676	0.65	6,001
May 15 2024	0.6495	-0.017	-2.55%	0.674	0.692	0.6495	37,425
May 14 2024	0.6665	-0.019	-2.77%	0.6625	0.7095	0.6625	11,260
May 13 2024	0.6855	0.0225	3.39%	0.665	0.6855	0.663	12,720
May 10 2024	0.663	-0.057	-7.92%	0.7255	0.7255	0.663	6,800
May 09 2024	0.72	0.0485	7.22%	0.7165	0.72	0.71	8,168
May 08 2024	0.6715	-0.0225	-3.24%	0.6715	0.6715	0.6715	405
May 07 2024	0.694	0.0455	7.02%	0.65	0.694	0.65	7,750
May 06 2024	0.6485	0.033	5.36%	0.6175	0.6485	0.616	6,205
May 03 2024	0.6155	-0.042	-6.39%	0.6275	0.6275	0.602	1,755
May 02 2024	0.6575	0.029	4.61%	0.6355	0.662	0.615	12,630
Apr 30 2024	0.6285	-0.0215	-3.31%	0.6565	0.6565	0.625	7,197
Apr 29 2024	0.65	0.07	12.07%	0.5915	0.65	0.5915	8,120
Apr 26 2024	0.58	0.012	2.11%	0.5695	0.58	0.567	4,875
Apr 25 2024	0.568	-0.067	-10.55%	0.611	0.611	0.541	7,572
Apr 24 2024	0.635	-0.0235	-3.57%	0.6645	0.6645	0.635	5,572
Apr 23 2024	0.6585	-0.0215	-3.16%	0.665	0.665	0.648	6,036
Apr 22 2024	0.68	0.049	7.77%	0.621	0.6805	0.621	42,992
Apr 19 2024	0.631	0.065	11.48%	0.56	0.631	0.56	16,490
Apr 18 2024	0.566	-0.0055	-0.96%	0.5705	0.58	0.566	1,170
Apr 17 2024	0.5715	0.0045	0.79%	0.5585	0.5715	0.5585	404
Apr 16 2024	0.567	-0.0125	-2.16%	0.5705	0.5705	0.567	800
Apr 15 2024	0.5795	-0.019	-3.17%	0.60	0.60	0.5745	3,450
Apr 12 2024	0.5985	-0.0315	-5.00%	0.609	0.613	0.5985	16,300
Apr 11 2024	0.63	-0.0305	-4.62%	0.664	0.664	0.63	6,525
Apr 10 2024	0.6605	-0.0195	-2.87%	0.68	0.68	0.6495	6,650
Apr 09 2024	0.68	-0.0195	-2.79%	0.7145	0.7145	0.6495	21,993
Apr 08 2024	0.6995	0.019	2.79%	0.70	0.7065	0.6995	610
Apr 05 2024	0.6805	-0.0215	-3.06%	0.70	0.7025	0.6685	19,225
Apr 04 2024	0.702	0.012	1.74%	0.6835	0.702	0.6835	1,372
Apr 03 2024	0.69	0.038	5.83%	0.6335	0.69	0.6335	19,800
Apr 02 2024	0.652	-0.0628	-8.79%	0.6695	0.6855	0.641	20,876
Mar 28 2024	0.7148	0.0388	5.74%	0.7088	0.7848	0.6764	21,403
Mar 27 2024	0.676	0.1084	19.10%	0.5548	0.676	0.5548	25,324
Mar 26 2024	0.5676	-0.0126	-2.17%	0.5878	0.592	0.5526	6,532
Mar 25 2024	0.5802	-0.0072	-1.23%	0.5658	0.6056	0.5658	21,408
Mar 22 2024	0.5874	-0.0314	-5.07%	0.6278	0.6318	0.5786	28,145
Mar 21 2024	0.6188	0.0108	1.78%	0.6188	0.64	0.6188	7,700
Mar 20 2024	0.608	-0.0116	-1.87%	0.608	0.608	0.608	4,250
Mar 19 2024	0.6196	-0.0202	-3.16%	0.6114	0.6196	0.6114	3,950
Mar 18 2024	0.6398	0.0072	1.14%	0.6222	0.6398	0.6222	17,950
Mar 15 2024	0.6326	0.0434	7.37%	0.6168	0.638	0.606	14,706
Mar 14 2024	0.5892	-0.0396	-6.30%	0.6252	0.6504	0.5892	31,862
Mar 13 2024	0.6288	-0.0376	-5.64%	0.6502	0.6874	0.62	49,866
Mar 12 2024	0.6664	0.0078	1.18%	0.6504	0.6698	0.6504	18,130
Mar 11 2024	0.6586	-0.0714	-9.78%	0.7112	0.7174	0.6586	40,109
Mar 08 2024	0.73	-0.008	-1.08%	0.7676	0.769	0.73	10,609
Mar 07 2024	0.738	-0.0056	-0.75%	0.7386	0.7584	0.738	16,526
Mar 06 2024	0.7436	0.0166	2.28%	0.7566	0.7592	0.7338	4,780
Mar 05 2024	0.727	-0.093	-11.34%	0.7728	0.774	0.727	8,814

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions