NASDAQ:GEVO
$2.15
(
-2.27%
)
Friday, 3rd Feb 2023
Gevo Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.77 | $2.30 | Friday, 3rd Feb 2023 GEVO stock ended at $2.15. This is 2.27% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 7.98% from a day low at $2.13 to a day high of $2.30. |
| 90 days | $1.65 | $2.49 | |
| 52 weeks | $1.65 | $5.49 |
Historical Gevo prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $2.19 | $2.30 | $2.13 | $2.15 | 6 997 658 |
| 2023-02-02 | $2.18 | $2.25 | $2.14 | $2.20 | 6 953 773 |
| 2023-02-01 | $2.14 | $2.18 | $2.02 | $2.13 | 7 065 605 |
| 2023-01-31 | $2.03 | $2.12 | $2.02 | $2.12 | 4 692 866 |
| 2023-01-30 | $2.10 | $2.13 | $2.02 | $2.04 | 6 066 619 |
| 2023-01-27 | $2.08 | $2.20 | $2.07 | $2.15 | 5 442 090 |
| 2023-01-26 | $2.13 | $2.20 | $2.05 | $2.10 | 5 842 498 |
| 2023-01-25 | $2.05 | $2.14 | $2.01 | $2.12 | 3 942 922 |
| 2023-01-24 | $2.13 | $2.20 | $2.09 | $2.11 | 7 189 044 |
| 2023-01-23 | $2.06 | $2.15 | $2.03 | $2.15 | 6 793 860 |
| 2023-01-20 | $1.98 | $2.06 | $1.93 | $2.05 | 7 331 070 |
| 2023-01-19 | $1.99 | $2.02 | $1.92 | $1.94 | 4 675 400 |
| 2023-01-18 | $2.15 | $2.21 | $2.01 | $2.02 | 6 184 700 |
| 2023-01-17 | $2.06 | $2.17 | $2.06 | $2.12 | 5 948 813 |
| 2023-01-13 | $2.05 | $2.10 | $2.02 | $2.08 | 6 296 535 |
| 2023-01-12 | $2.00 | $2.10 | $1.93 | $2.10 | 7 925 300 |
| 2023-01-11 | $1.96 | $2.00 | $1.94 | $1.99 | 5 451 500 |
| 2023-01-10 | $1.93 | $1.96 | $1.84 | $1.94 | 4 396 539 |
| 2023-01-09 | $1.93 | $2.00 | $1.89 | $1.91 | 5 030 900 |
| 2023-01-06 | $1.84 | $1.90 | $1.77 | $1.90 | 5 185 900 |
| 2023-01-05 | $1.84 | $1.85 | $1.77 | $1.83 | 4 279 948 |
| 2023-01-04 | $1.80 | $1.88 | $1.78 | $1.85 | 5 578 919 |
| 2023-01-03 | $1.90 | $1.97 | $1.76 | $1.82 | 8 047 045 |
| 2022-12-30 | $1.80 | $1.91 | $1.79 | $1.90 | 4 891 010 |
| 2022-12-29 | $1.68 | $1.87 | $1.68 | $1.86 | 6 655 152 |
| 2022-12-28 | $1.72 | $1.77 | $1.65 | $1.67 | 5 119 198 |
| 2022-12-27 | $1.77 | $1.78 | $1.69 | $1.74 | 4 538 374 |
| 2022-12-23 | $1.79 | $1.81 | $1.72 | $1.79 | 4 331 946 |
| 2022-12-22 | $1.81 | $1.83 | $1.66 | $1.76 | 8 427 485 |
| 2022-12-21 | $1.79 | $1.91 | $1.67 | $1.82 | 8 872 591 |
| 2022-12-20 | $1.80 | $1.87 | $1.75 | $1.76 | 3 779 541 |
| 2022-12-19 | $1.99 | $1.99 | $1.78 | $1.80 | 6 551 678 |
| 2022-12-16 | $1.92 | $2.01 | $1.89 | $2.01 | 15 018 733 |
| 2022-12-15 | $1.90 | $1.97 | $1.90 | $1.95 | 5 889 116 |
| 2022-12-14 | $1.93 | $2.02 | $1.93 | $1.97 | 7 178 200 |
| 2022-12-13 | $1.95 | $2.05 | $1.90 | $2.00 | 11 154 735 |
| 2022-12-12 | $1.80 | $1.95 | $1.73 | $1.92 | 9 345 582 |
| 2022-12-09 | $1.80 | $1.87 | $1.78 | $1.79 | 5 729 684 |
| 2022-12-08 | $1.88 | $1.94 | $1.80 | $1.83 | 7 420 000 |
| 2022-12-07 | $1.86 | $1.91 | $1.83 | $1.87 | 5 699 500 |
| 2022-12-06 | $2.00 | $2.03 | $1.85 | $1.87 | 12 917 262 |
| 2022-12-05 | $2.12 | $2.17 | $1.95 | $1.97 | 8 858 393 |
| 2022-12-02 | $2.06 | $2.16 | $2.05 | $2.14 | 4 579 362 |
| 2022-12-01 | $2.18 | $2.23 | $2.09 | $2.11 | 6 527 880 |
| 2022-11-30 | $2.02 | $2.18 | $2.01 | $2.18 | 8 855 101 |
| 2022-11-29 | $2.00 | $2.05 | $1.98 | $2.02 | 4 478 296 |
| 2022-11-28 | $2.11 | $2.11 | $1.97 | $1.98 | 6 245 342 |
| 2022-11-25 | $2.07 | $2.20 | $2.07 | $2.18 | 2 652 234 |
| 2022-11-23 | $2.11 | $2.12 | $2.05 | $2.10 | 3 897 465 |
| 2022-11-22 | $2.10 | $2.12 | $2.05 | $2.11 | 3 787 042 |
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.
