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 |
| Feb 23, 2023 | $1.86 | $1.91 | $1.79 | $1.86 | 5 650 292 |
| Feb 22, 2023 | $1.83 | $1.88 | $1.78 | $1.81 | 5 766 904 |
| Feb 21, 2023 | $1.95 | $1.97 | $1.81 | $1.82 | 7 001 589 |
| Feb 17, 2023 | $2.06 | $2.06 | $1.95 | $1.96 | 7 650 345 |
| Feb 16, 2023 | $2.08 | $2.16 | $2.03 | $2.06 | 5 851 600 |
| Feb 15, 2023 | $2.07 | $2.14 | $2.03 | $2.13 | 4 047 671 |
| Feb 14, 2023 | $2.06 | $2.11 | $1.98 | $2.08 | 6 378 063 |
| Feb 13, 2023 | $2.08 | $2.13 | $2.02 | $2.10 | 5 329 776 |
| Feb 10, 2023 | $1.99 | $2.10 | $1.93 | $2.08 | 7 565 481 |
| Feb 09, 2023 | $2.07 | $2.10 | $1.97 | $1.99 | 7 841 019 |
| Feb 08, 2023 | $2.12 | $2.18 | $2.04 | $2.05 | 5 946 908 |
| Feb 07, 2023 | $2.09 | $2.14 | $2.03 | $2.14 | 7 525 512 |
| Feb 06, 2023 | $2.16 | $2.19 | $2.07 | $2.09 | 6 239 307 |
| Feb 03, 2023 | $2.19 | $2.30 | $2.13 | $2.15 | 6 997 658 |
| Feb 02, 2023 | $2.18 | $2.25 | $2.14 | $2.20 | 6 953 773 |
| Feb 01, 2023 | $2.14 | $2.18 | $2.02 | $2.13 | 7 065 605 |
| Jan 31, 2023 | $2.03 | $2.12 | $2.02 | $2.12 | 4 692 866 |
| Jan 30, 2023 | $2.10 | $2.13 | $2.02 | $2.04 | 6 066 619 |
| Jan 27, 2023 | $2.08 | $2.20 | $2.07 | $2.15 | 5 442 090 |
| Jan 26, 2023 | $2.13 | $2.20 | $2.05 | $2.10 | 5 842 498 |
| Jan 25, 2023 | $2.05 | $2.14 | $2.01 | $2.12 | 3 942 922 |
| Jan 24, 2023 | $2.13 | $2.20 | $2.09 | $2.11 | 7 189 044 |
| Jan 23, 2023 | $2.06 | $2.15 | $2.03 | $2.15 | 6 793 860 |
| Jan 20, 2023 | $1.98 | $2.06 | $1.93 | $2.05 | 7 331 070 |
| Jan 19, 2023 | $1.99 | $2.02 | $1.92 | $1.94 | 4 675 400 |
