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 |
| Mar 30, 2023 | $1.60 | $1.63 | $1.53 | $1.54 | 4 626 386 |
| Mar 29, 2023 | $1.53 | $1.57 | $1.51 | $1.56 | 3 843 491 |
| Mar 28, 2023 | $1.52 | $1.55 | $1.50 | $1.52 | 2 537 946 |
| Mar 27, 2023 | $1.55 | $1.56 | $1.50 | $1.54 | 4 500 305 |
| Mar 24, 2023 | $1.52 | $1.55 | $1.49 | $1.54 | 5 219 819 |
| Mar 23, 2023 | $1.63 | $1.67 | $1.51 | $1.56 | 6 164 942 |
| Mar 22, 2023 | $1.75 | $1.75 | $1.57 | $1.58 | 6 733 783 |
| Mar 21, 2023 | $1.67 | $1.77 | $1.67 | $1.75 | 6 771 630 |
| Mar 20, 2023 | $1.76 | $1.76 | $1.62 | $1.65 | 8 491 912 |
| Mar 17, 2023 | $1.79 | $1.82 | $1.73 | $1.76 | 18 517 043 |
| Mar 16, 2023 | $1.69 | $1.82 | $1.65 | $1.82 | 5 481 681 |
| Mar 15, 2023 | $1.75 | $1.76 | $1.66 | $1.70 | 8 573 474 |
| Mar 14, 2023 | $1.80 | $1.88 | $1.75 | $1.80 | 6 597 066 |
| Mar 13, 2023 | $1.64 | $1.86 | $1.61 | $1.80 | 9 769 982 |
| Mar 10, 2023 | $1.65 | $1.78 | $1.55 | $1.70 | 11 870 500 |
| Mar 09, 2023 | $1.71 | $1.75 | $1.61 | $1.61 | 7 855 675 |
| Mar 08, 2023 | $1.75 | $1.76 | $1.68 | $1.73 | 6 554 494 |
| Mar 07, 2023 | $1.86 | $1.86 | $1.72 | $1.73 | 7 796 662 |
| Mar 06, 2023 | $2.00 | $2.00 | $1.84 | $1.84 | 5 626 729 |
| Mar 03, 2023 | $1.87 | $1.94 | $1.82 | $1.92 | 5 133 827 |
| Mar 02, 2023 | $1.83 | $1.87 | $1.76 | $1.87 | 6 385 514 |
| Mar 01, 2023 | $1.85 | $1.89 | $1.82 | $1.84 | 5 870 581 |
| Feb 28, 2023 | $1.86 | $1.89 | $1.84 | $1.85 | 4 324 320 |
| Feb 27, 2023 | $1.81 | $1.89 | $1.81 | $1.85 | 3 861 752 |
| Feb 24, 2023 | $1.81 | $1.84 | $1.77 | $1.80 | 5 441 536 |
