NASDAQ:GEVO
Gevo Stock Price (Quote)
$0.769
+0.0392 (+5.37%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.601 | $0.95 | Thursday, 28th Mar 2024 GEVO stock ended at $0.769. This is 5.37% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 5.66% from a day low at $0.734 to a day high of $0.775. |
90 days | $0.601 | $1.21 | |
52 weeks | $0.601 | $1.86 |
Historical Gevo prices
Date | Open | High | Low | Close | Volume |
2024-02-22 | $0.87 | $0.89 | $0.83 | $0.84 | 6 511 095 |
2024-02-21 | $0.86 | $0.91 | $0.86 | $0.88 | 5 753 771 |
2024-02-20 | $0.89 | $0.89 | $0.86 | $0.87 | 4 182 771 |
2024-02-16 | $0.98 | $0.99 | $0.88 | $0.89 | 8 701 518 |
2024-02-15 | $0.95 | $1.01 | $0.94 | $0.98 | 6 300 342 |
2024-02-14 | $0.92 | $0.96 | $0.90 | $0.95 | 7 221 612 |
2024-02-13 | $0.95 | $0.96 | $0.88 | $0.89 | 9 987 828 |
2024-02-12 | $0.91 | $1.01 | $0.91 | $0.98 | 13 042 413 |
2024-02-09 | $0.90 | $0.95 | $0.90 | $0.92 | 7 663 698 |
2024-02-08 | $0.86 | $0.90 | $0.86 | $0.90 | 5 041 695 |
2024-02-07 | $0.88 | $0.89 | $0.84 | $0.88 | 4 196 884 |
2024-02-06 | $0.790 | $0.89 | $0.785 | $0.88 | 7 850 949 |
2024-02-05 | $0.87 | $0.87 | $0.780 | $0.791 | 11 280 594 |
2024-02-02 | $0.93 | $0.93 | $0.87 | $0.87 | 3 536 562 |
2024-02-01 | $0.95 | $0.98 | $0.91 | $0.92 | 2 864 757 |
2024-01-31 | $0.96 | $1.00 | $0.93 | $0.93 | 4 105 313 |
2024-01-30 | $0.98 | $0.98 | $0.94 | $0.96 | 3 061 338 |
2024-01-29 | $0.93 | $0.99 | $0.91 | $0.98 | 4 492 314 |
2024-01-26 | $0.92 | $0.95 | $0.92 | $0.93 | 3 092 061 |
2024-01-25 | $0.87 | $0.93 | $0.87 | $0.90 | 4 044 679 |
2024-01-24 | $0.95 | $0.95 | $0.87 | $0.87 | 5 738 844 |
2024-01-23 | $0.94 | $0.95 | $0.90 | $0.92 | 6 292 634 |
2024-01-22 | $0.88 | $0.93 | $0.86 | $0.92 | 11 716 266 |
2024-01-19 | $0.85 | $0.87 | $0.82 | $0.87 | 9 977 198 |
2024-01-18 | $0.89 | $0.90 | $0.81 | $0.85 | 12 807 140 |