NASDAQ:GEVO
Gevo Stock Price (Quote)
$0.660
-0.0012 (-0.182%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.568 | $0.798 | Friday, 3rd May 2024 GEVO stock ended at $0.660. This is 0.182% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 10.01% from a day low at $0.631 to a day high of $0.694. |
| 90 days | $0.568 | $1.01 | |
| 52 weeks | $0.568 | $1.86 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 25, 2023 | $1.20 | $1.21 | $1.08 | $1.12 | 8 543 774 |
| Apr 24, 2023 | $1.17 | $1.24 | $1.14 | $1.21 | 8 431 560 |
| Apr 21, 2023 | $1.12 | $1.17 | $1.10 | $1.16 | 8 319 009 |
| Apr 20, 2023 | $1.20 | $1.20 | $1.11 | $1.12 | 6 633 283 |
| Apr 19, 2023 | $1.19 | $1.21 | $1.14 | $1.21 | 6 912 958 |
| Apr 18, 2023 | $1.19 | $1.23 | $1.15 | $1.22 | 6 361 392 |
| Apr 17, 2023 | $1.24 | $1.25 | $1.11 | $1.16 | 9 796 589 |
| Apr 14, 2023 | $1.27 | $1.28 | $1.21 | $1.24 | 5 391 100 |
| Apr 13, 2023 | $1.22 | $1.32 | $1.20 | $1.26 | 7 479 976 |
| Apr 12, 2023 | $1.28 | $1.28 | $1.20 | $1.21 | 5 096 101 |
| Apr 11, 2023 | $1.25 | $1.32 | $1.25 | $1.25 | 4 213 026 |
| Apr 10, 2023 | $1.27 | $1.28 | $1.22 | $1.25 | 3 955 157 |
| Apr 06, 2023 | $1.30 | $1.31 | $1.25 | $1.28 | 2 998 507 |
| Apr 05, 2023 | $1.44 | $1.45 | $1.28 | $1.29 | 5 627 234 |
| Apr 04, 2023 | $1.55 | $1.55 | $1.43 | $1.45 | 5 137 802 |
| Apr 03, 2023 | $1.56 | $1.61 | $1.52 | $1.54 | 5 428 902 |
| Mar 31, 2023 | $1.54 | $1.58 | $1.51 | $1.54 | 3 728 311 |
