Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Gevo Stock Price (Quote) NASDAQ:GEVO
$2.28 ( 0% ) Friday, 30th Sep 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.12 | $3.15 | Friday, 30th Sep 2022 GEVO stock ended at $2.28. During the day the stock fluctuated 4.91% from a day low at $2.24 to a day high of $2.35. |
| 90 days | $2.12 | $3.73 | |
| 52 weeks | $2.12 | $7.93 |
Historical Gevo prices
| Date | Open | High | Low | Close | Volume |
| 2022-09-30 | $2.27 | $2.35 | $2.24 | $2.28 | 4 845 453 |
| 2022-09-29 | $2.32 | $2.41 | $2.24 | $2.28 | 6 765 173 |
| 2022-09-28 | $2.24 | $2.45 | $2.24 | $2.41 | 7 106 105 |
| 2022-09-27 | $2.21 | $2.30 | $2.14 | $2.26 | 7 592 069 |
| 2022-09-26 | $2.17 | $2.33 | $2.12 | $2.14 | 8 675 137 |
| 2022-09-23 | $2.30 | $2.32 | $2.17 | $2.21 | 10 653 933 |
| 2022-09-22 | $2.45 | $2.51 | $2.34 | $2.35 | 7 410 416 |
| 2022-09-21 | $2.54 | $2.59 | $2.45 | $2.47 | 7 514 322 |
| 2022-09-20 | $2.55 | $2.58 | $2.48 | $2.52 | 5 965 107 |
| 2022-09-19 | $2.47 | $2.63 | $2.47 | $2.61 | 7 044 565 |
| 2022-09-16 | $2.47 | $2.59 | $2.42 | $2.55 | 29 694 624 |
| 2022-09-15 | $2.59 | $2.62 | $2.45 | $2.50 | 12 318 574 |
| 2022-09-14 | $2.62 | $2.69 | $2.55 | $2.65 | 7 105 135 |
| 2022-09-13 | $2.69 | $2.74 | $2.61 | $2.62 | 8 528 629 |
| 2022-09-12 | $2.87 | $2.89 | $2.74 | $2.83 | 5 514 683 |
| 2022-09-09 | $2.85 | $2.90 | $2.82 | $2.84 | 6 009 821 |
| 2022-09-08 | $2.58 | $2.80 | $2.56 | $2.79 | 6 218 469 |
| 2022-09-07 | $2.61 | $2.63 | $2.53 | $2.60 | 8 016 977 |
| 2022-09-06 | $2.84 | $2.86 | $2.63 | $2.63 | 9 376 508 |
| 2022-09-02 | $2.94 | $2.95 | $2.79 | $2.82 | 4 457 196 |
| 2022-09-01 | $3.06 | $3.06 | $2.80 | $2.86 | 10 016 956 |
| 2022-08-31 | $3.05 | $3.15 | $3.00 | $3.13 | 5 352 723 |
| 2022-08-30 | $3.12 | $3.16 | $3.00 | $3.03 | 5 397 771 |
| 2022-08-29 | $3.04 | $3.22 | $3.04 | $3.12 | 4 811 223 |
| 2022-08-26 | $3.26 | $3.28 | $3.08 | $3.11 | 4 027 234 |
| 2022-08-25 | $3.32 | $3.34 | $3.20 | $3.26 | 5 437 539 |
| 2022-08-24 | $3.15 | $3.32 | $3.14 | $3.29 | 5 099 632 |
| 2022-08-23 | $3.10 | $3.25 | $3.09 | $3.16 | 6 792 836 |
| 2022-08-22 | $3.08 | $3.12 | $3.02 | $3.03 | 6 578 360 |
| 2022-08-19 | $3.41 | $3.44 | $3.19 | $3.20 | 7 275 267 |
| 2022-08-18 | $3.38 | $3.50 | $3.35 | $3.48 | 7 542 079 |
| 2022-08-17 | $3.53 | $3.54 | $3.31 | $3.35 | 9 808 056 |
| 2022-08-16 | $3.58 | $3.63 | $3.48 | $3.58 | 6 150 476 |
| 2022-08-15 | $3.69 | $3.73 | $3.55 | $3.60 | 7 417 604 |
| 2022-08-12 | $3.59 | $3.72 | $3.53 | $3.72 | 7 470 961 |
| 2022-08-11 | $3.56 | $3.69 | $3.45 | $3.58 | 11 945 516 |
| 2022-08-10 | $3.48 | $3.48 | $3.26 | $3.48 | 12 193 691 |
| 2022-08-09 | $3.12 | $3.48 | $3.11 | $3.36 | 13 409 101 |
| 2022-08-08 | $3.41 | $3.42 | $3.22 | $3.23 | 14 916 515 |
| 2022-08-05 | $3.06 | $3.32 | $3.03 | $3.26 | 15 539 682 |
| 2022-08-04 | $3.02 | $3.11 | $3.00 | $3.03 | 7 691 208 |
| 2022-08-03 | $3.13 | $3.15 | $2.93 | $3.06 | 10 289 518 |
| 2022-08-02 | $2.86 | $3.12 | $2.84 | $3.07 | 11 632 307 |
| 2022-08-01 | $2.88 | $2.93 | $2.77 | $2.88 | 8 800 833 |
| 2022-07-29 | $2.75 | $2.95 | $2.64 | $2.94 | 13 215 397 |
| 2022-07-28 | $2.66 | $2.82 | $2.59 | $2.78 | 14 909 031 |
| 2022-07-27 | $2.48 | $2.60 | $2.41 | $2.59 | 7 561 058 |
| 2022-07-26 | $2.50 | $2.53 | $2.38 | $2.42 | 7 409 142 |
| 2022-07-25 | $2.52 | $2.56 | $2.39 | $2.55 | 8 790 600 |
| 2022-07-22 | $3.00 | $3.02 | $2.44 | $2.45 | 27 493 583 |
About Gevo
Gevo, Inc. operates as a renewable fuels company. It operates through four segments: Gevo, Agri-Energy, Renewable Natural Gas, and Net-Zero. The company commercializes gasoline, jet fuel, and diesel fuel to achieve zero carbon emissions, and reduce greenhouse gas emissions with sustainable alternatives. Its products also include renewable gasoline and diesel, isooctane, isobutanol, sustainable aviation fuel, renewable natural gas, isobutylene, et... GEVO Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
