$2.15 (-2.27%)

Volume: 6.998M

Closed: Feb 03, 2023

Hollow Logo Score: -1.055
Gevo Stock
$2.15 (-2.27%)

Volume: 6.998M

Closed: Feb 03, 2023

Score Hollow Logo -1.055
NASDAQ:GEVO

Gevo Stock Price (Quote)

$2.15 ( -2.27% ) Friday, 3rd Feb 2023

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

Hot Stocks To Watch:

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