NASDAQ:GEVO
Gevo Stock Price (Quote)
$0.710
+0.0092 (+1.31%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.592 | $0.798 | Tuesday, 23rd Apr 2024 GEVO stock ended at $0.710. This is 1.31% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 8.91% from a day low at $0.670 to a day high of $0.730. |
| 90 days | $0.592 | $1.01 | |
| 52 weeks | $0.592 | $1.86 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2023 | $1.35 | $1.39 | $1.26 | $1.29 | 12 190 994 |
| May 30, 2023 | $1.19 | $1.36 | $1.14 | $1.35 | 13 767 040 |
| May 26, 2023 | $1.12 | $1.16 | $1.10 | $1.11 | 3 338 105 |
| May 25, 2023 | $1.21 | $1.21 | $1.12 | $1.12 | 4 388 137 |
| May 24, 2023 | $1.24 | $1.26 | $1.17 | $1.21 | 5 043 625 |
| May 23, 2023 | $1.26 | $1.33 | $1.23 | $1.24 | 4 638 830 |
| May 22, 2023 | $1.18 | $1.28 | $1.14 | $1.26 | 5 855 877 |
| May 19, 2023 | $1.22 | $1.22 | $1.14 | $1.16 | 3 649 586 |
| May 18, 2023 | $1.19 | $1.23 | $1.17 | $1.20 | 2 769 172 |
| May 17, 2023 | $1.12 | $1.19 | $1.11 | $1.19 | 3 545 883 |
| May 16, 2023 | $1.22 | $1.23 | $1.12 | $1.12 | 2 977 353 |
| May 15, 2023 | $1.15 | $1.26 | $1.13 | $1.23 | 4 163 581 |
| May 12, 2023 | $1.14 | $1.19 | $1.10 | $1.15 | 3 997 400 |
| May 11, 2023 | $1.17 | $1.19 | $1.12 | $1.13 | 4 842 577 |
| May 10, 2023 | $1.24 | $1.28 | $1.18 | $1.20 | 4 938 204 |
| May 09, 2023 | $1.21 | $1.23 | $1.13 | $1.23 | 4 593 476 |
| May 08, 2023 | $1.24 | $1.24 | $1.17 | $1.23 | 5 718 782 |
| May 05, 2023 | $1.15 | $1.24 | $1.15 | $1.21 | 5 481 325 |
| May 04, 2023 | $1.09 | $1.16 | $1.08 | $1.14 | 3 660 653 |
| May 03, 2023 | $1.03 | $1.14 | $1.03 | $1.09 | 5 152 363 |
| May 02, 2023 | $1.06 | $1.07 | $1.01 | $1.03 | 6 219 365 |
| May 01, 2023 | $1.15 | $1.18 | $1.06 | $1.07 | 6 727 243 |
| Apr 28, 2023 | $1.13 | $1.19 | $1.11 | $1.16 | 6 905 088 |
| Apr 27, 2023 | $1.12 | $1.17 | $1.09 | $1.13 | 5 924 544 |
| Apr 26, 2023 | $1.12 | $1.13 | $1.10 | $1.12 | 3 939 121 |
