NASDAQ:GEVO
Gevo Stock Price (Quote)
$0.664
-0.0459 (-6.46%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.592 | $0.798 | Wednesday, 24th Apr 2024 GEVO stock ended at $0.664. This is 6.46% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 7.65% from a day low at $0.664 to a day high of $0.715. |
| 90 days | $0.592 | $1.01 | |
| 52 weeks | $0.592 | $1.86 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $0.91 | $1.01 | $0.91 | $0.98 | 13 042 413 |
| Feb 09, 2024 | $0.90 | $0.95 | $0.90 | $0.92 | 7 663 698 |
| Feb 08, 2024 | $0.86 | $0.90 | $0.86 | $0.90 | 5 041 695 |
| Feb 07, 2024 | $0.88 | $0.89 | $0.84 | $0.88 | 4 196 884 |
| Feb 06, 2024 | $0.790 | $0.89 | $0.785 | $0.88 | 7 850 949 |
| Feb 05, 2024 | $0.87 | $0.87 | $0.780 | $0.791 | 11 280 594 |
| Feb 02, 2024 | $0.93 | $0.93 | $0.87 | $0.87 | 3 536 562 |
| Feb 01, 2024 | $0.95 | $0.98 | $0.91 | $0.92 | 2 864 757 |
| Jan 31, 2024 | $0.96 | $1.00 | $0.93 | $0.93 | 4 105 313 |
| Jan 30, 2024 | $0.98 | $0.98 | $0.94 | $0.96 | 3 061 338 |
| Jan 29, 2024 | $0.93 | $0.99 | $0.91 | $0.98 | 4 492 314 |
| Jan 26, 2024 | $0.92 | $0.95 | $0.92 | $0.93 | 3 092 061 |
| Jan 25, 2024 | $0.87 | $0.93 | $0.87 | $0.90 | 4 044 679 |
| Jan 24, 2024 | $0.95 | $0.95 | $0.87 | $0.87 | 5 738 844 |
| Jan 23, 2024 | $0.94 | $0.95 | $0.90 | $0.92 | 6 292 634 |
| Jan 22, 2024 | $0.88 | $0.93 | $0.86 | $0.92 | 11 716 266 |
| Jan 19, 2024 | $0.85 | $0.87 | $0.82 | $0.87 | 9 977 198 |
| Jan 18, 2024 | $0.89 | $0.90 | $0.81 | $0.85 | 12 807 140 |
| Jan 17, 2024 | $0.89 | $0.94 | $0.84 | $0.88 | 12 980 389 |
| Jan 16, 2024 | $1.00 | $1.02 | $0.83 | $0.86 | 21 011 094 |
| Jan 12, 2024 | $1.06 | $1.08 | $1.01 | $1.02 | 2 424 789 |
| Jan 11, 2024 | $1.04 | $1.05 | $1.00 | $1.03 | 3 616 096 |
| Jan 10, 2024 | $1.07 | $1.08 | $1.02 | $1.04 | 2 769 682 |
| Jan 09, 2024 | $1.12 | $1.12 | $1.06 | $1.07 | 5 693 648 |
| Jan 08, 2024 | $1.12 | $1.14 | $1.09 | $1.12 | 3 356 439 |
