$1.47 (7.30%)

Volume: 7.372M

Closed: Jun 02, 2023

Hollow Logo Score: 4.155
Gevo Stock
$1.47 (7.30%)

Volume: 7.372M

Closed: Jun 02, 2023

Score Hollow Logo 4.155
NASDAQ:GEVO

Gevo Stock Price (Quote)

$1.47 ( 7.30% ) Friday, 2nd Jun 2023

Range Low Price High Price Comment
30 days $1.03 $1.48 Friday, 2nd Jun 2023 GEVO stock ended at $1.47. This is 7.3% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 8.82% from a day low at $1.36 to a day high of $1.48.
90 days $1.01 $2.00
52 weeks $1.01 $4.74

Historical Gevo prices

Date Open High Low Close Volume
2023-06-02 $1.43 $1.48 $1.36 $1.47 7 371 568
2023-06-01 $1.32 $1.41 $1.29 $1.37 7 859 514
2023-05-31 $1.35 $1.39 $1.26 $1.29 12 190 994
2023-05-30 $1.19 $1.36 $1.14 $1.35 13 767 040
2023-05-26 $1.12 $1.16 $1.10 $1.11 3 338 105
2023-05-25 $1.21 $1.21 $1.12 $1.12 4 388 137
2023-05-24 $1.24 $1.26 $1.17 $1.21 5 043 625
2023-05-23 $1.26 $1.33 $1.23 $1.24 4 638 830
2023-05-22 $1.18 $1.28 $1.14 $1.26 5 855 877
2023-05-19 $1.22 $1.22 $1.14 $1.16 3 649 586
2023-05-18 $1.19 $1.23 $1.17 $1.20 2 769 172
2023-05-17 $1.12 $1.19 $1.11 $1.19 3 545 883
2023-05-16 $1.22 $1.23 $1.12 $1.12 2 977 353
2023-05-15 $1.15 $1.26 $1.13 $1.23 4 163 581
2023-05-12 $1.14 $1.19 $1.10 $1.15 3 997 400
2023-05-11 $1.17 $1.19 $1.12 $1.13 4 842 577
2023-05-10 $1.24 $1.28 $1.18 $1.20 4 938 204
2023-05-09 $1.21 $1.23 $1.13 $1.23 4 593 476
2023-05-08 $1.24 $1.24 $1.17 $1.23 5 718 782
2023-05-05 $1.15 $1.24 $1.15 $1.21 5 481 325
2023-05-04 $1.09 $1.16 $1.08 $1.14 3 660 653
2023-05-03 $1.03 $1.14 $1.03 $1.09 5 152 363
2023-05-02 $1.06 $1.07 $1.01 $1.03 6 219 365
2023-05-01 $1.15 $1.18 $1.06 $1.07 6 727 243
2023-04-28 $1.13 $1.19 $1.11 $1.16 6 905 088
2023-04-27 $1.12 $1.17 $1.09 $1.13 5 924 544
2023-04-26 $1.12 $1.13 $1.10 $1.12 3 939 121
2023-04-25 $1.20 $1.21 $1.08 $1.12 8 543 774
2023-04-24 $1.17 $1.24 $1.14 $1.21 8 431 560
2023-04-21 $1.12 $1.17 $1.10 $1.16 8 319 009
2023-04-20 $1.20 $1.20 $1.11 $1.12 6 633 283
2023-04-19 $1.19 $1.21 $1.14 $1.21 6 912 958
2023-04-18 $1.19 $1.23 $1.15 $1.22 6 361 392
2023-04-17 $1.24 $1.25 $1.11 $1.16 9 796 589
2023-04-14 $1.27 $1.28 $1.21 $1.24 5 391 100
2023-04-13 $1.22 $1.32 $1.20 $1.26 7 479 976
2023-04-12 $1.28 $1.28 $1.20 $1.21 5 096 101
2023-04-11 $1.25 $1.32 $1.25 $1.25 4 213 026
2023-04-10 $1.27 $1.28 $1.22 $1.25 3 955 157
2023-04-06 $1.30 $1.31 $1.25 $1.28 2 998 507
2023-04-05 $1.44 $1.45 $1.28 $1.29 5 627 234
2023-04-04 $1.55 $1.55 $1.43 $1.45 5 137 802
2023-04-03 $1.56 $1.61 $1.52 $1.54 5 428 902
2023-03-31 $1.54 $1.58 $1.51 $1.54 3 728 311
2023-03-30 $1.60 $1.63 $1.53 $1.54 4 626 386
2023-03-29 $1.53 $1.57 $1.51 $1.56 3 843 491
2023-03-28 $1.52 $1.55 $1.50 $1.52 2 537 946
2023-03-27 $1.55 $1.56 $1.50 $1.54 4 500 305
2023-03-24 $1.52 $1.55 $1.49 $1.54 5 219 819
2023-03-23 $1.63 $1.67 $1.51 $1.56 6 164 942
Click to get the best stock tips daily for free!

About Gevo

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT