NASDAQ:GEVO
Gevo Stock Price (Quote)
$0.647
+0.0508 (+8.51%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.568 | $0.798 | Friday, 26th Apr 2024 GEVO stock ended at $0.647. This is 8.51% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.05% from a day low at $0.602 to a day high of $0.650. |
| 90 days | $0.568 | $1.01 | |
| 52 weeks | $0.568 | $1.86 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $0.606 | $0.650 | $0.602 | $0.647 | 3 058 955 |
| Apr 25, 2024 | $0.662 | $0.665 | $0.568 | $0.597 | 7 500 761 |
| Apr 24, 2024 | $0.701 | $0.715 | $0.664 | $0.664 | 2 738 162 |
| Apr 23, 2024 | $0.700 | $0.730 | $0.670 | $0.710 | 2 151 735 |
| Apr 22, 2024 | $0.669 | $0.739 | $0.640 | $0.701 | 9 008 555 |
| Apr 19, 2024 | $0.600 | $0.706 | $0.592 | $0.663 | 14 327 890 |
| Apr 18, 2024 | $0.617 | $0.620 | $0.602 | $0.602 | 2 058 064 |
| Apr 17, 2024 | $0.607 | $0.630 | $0.602 | $0.616 | 1 853 898 |
| Apr 16, 2024 | $0.620 | $0.630 | $0.599 | $0.602 | 4 307 666 |
| Apr 15, 2024 | $0.632 | $0.645 | $0.601 | $0.617 | 4 487 451 |
| Apr 12, 2024 | $0.660 | $0.670 | $0.620 | $0.630 | 4 021 599 |
| Apr 11, 2024 | $0.705 | $0.714 | $0.650 | $0.655 | 4 756 627 |
| Apr 10, 2024 | $0.729 | $0.729 | $0.671 | $0.705 | 4 611 082 |
| Apr 09, 2024 | $0.761 | $0.780 | $0.705 | $0.746 | 6 296 513 |
| Apr 08, 2024 | $0.750 | $0.790 | $0.750 | $0.766 | 3 268 247 |
| Apr 05, 2024 | $0.757 | $0.764 | $0.727 | $0.751 | 3 566 793 |
| Apr 04, 2024 | $0.750 | $0.798 | $0.731 | $0.765 | 4 283 492 |
| Apr 03, 2024 | $0.690 | $0.761 | $0.680 | $0.739 | 7 032 908 |
| Apr 02, 2024 | $0.731 | $0.732 | $0.690 | $0.692 | 5 486 784 |
| Apr 01, 2024 | $0.775 | $0.775 | $0.726 | $0.729 | 7 229 801 |
| Mar 28, 2024 | $0.770 | $0.775 | $0.734 | $0.769 | 8 343 730 |
| Mar 27, 2024 | $0.635 | $0.737 | $0.620 | $0.730 | 24 321 389 |
| Mar 26, 2024 | $0.630 | $0.638 | $0.601 | $0.608 | 7 442 611 |
| Mar 25, 2024 | $0.650 | $0.670 | $0.622 | $0.626 | 6 727 026 |
| Mar 22, 2024 | $0.670 | $0.675 | $0.620 | $0.621 | 7 292 818 |
