NASDAQ:GEVO
Gevo Stock Price (Quote)
$0.663
+0.0611 (+10.14%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.592 | $0.798 | Friday, 19th Apr 2024 GEVO stock ended at $0.663. This is 10.14% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 19.11% from a day low at $0.592 to a day high of $0.706. |
| 90 days | $0.592 | $1.01 | |
| 52 weeks | $0.592 | $1.86 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $0.600 | $0.706 | $0.592 | $0.663 | 14 327 890 |
| 2024-04-18 | $0.617 | $0.620 | $0.602 | $0.602 | 2 058 064 |
| 2024-04-17 | $0.607 | $0.630 | $0.602 | $0.616 | 1 853 898 |
| 2024-04-16 | $0.620 | $0.630 | $0.599 | $0.602 | 4 307 666 |
| 2024-04-15 | $0.632 | $0.645 | $0.601 | $0.617 | 4 487 451 |
| 2024-04-12 | $0.660 | $0.670 | $0.620 | $0.630 | 4 021 599 |
| 2024-04-11 | $0.705 | $0.714 | $0.650 | $0.655 | 4 756 627 |
| 2024-04-10 | $0.729 | $0.729 | $0.671 | $0.705 | 4 611 082 |
| 2024-04-09 | $0.761 | $0.780 | $0.705 | $0.746 | 6 296 513 |
| 2024-04-08 | $0.750 | $0.790 | $0.750 | $0.766 | 3 268 247 |
| 2024-04-05 | $0.757 | $0.764 | $0.727 | $0.751 | 3 566 793 |
| 2024-04-04 | $0.750 | $0.798 | $0.731 | $0.765 | 4 283 492 |
| 2024-04-03 | $0.690 | $0.761 | $0.680 | $0.739 | 7 032 908 |
| 2024-04-02 | $0.731 | $0.732 | $0.690 | $0.692 | 5 486 784 |
| 2024-04-01 | $0.775 | $0.775 | $0.726 | $0.729 | 7 229 801 |
| 2024-03-28 | $0.770 | $0.775 | $0.734 | $0.769 | 8 343 730 |
| 2024-03-27 | $0.635 | $0.737 | $0.620 | $0.730 | 24 321 389 |
| 2024-03-26 | $0.630 | $0.638 | $0.601 | $0.608 | 7 442 611 |
| 2024-03-25 | $0.650 | $0.670 | $0.622 | $0.626 | 6 727 026 |
| 2024-03-22 | $0.670 | $0.675 | $0.620 | $0.621 | 7 292 818 |
| 2024-03-21 | $0.680 | $0.719 | $0.651 | $0.672 | 8 931 072 |
| 2024-03-20 | $0.649 | $0.687 | $0.641 | $0.684 | 5 412 883 |
| 2024-03-19 | $0.680 | $0.690 | $0.653 | $0.660 | 5 016 654 |
| 2024-03-18 | $0.690 | $0.700 | $0.660 | $0.684 | 5 444 181 |
| 2024-03-15 | $0.641 | $0.699 | $0.641 | $0.671 | 7 911 372 |
