NASDAQ:GEVO
$1.47
(
7.30%
)
Friday, 2nd Jun 2023
Gevo Stock Price (Quote)
| 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 |
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.
