NASDAQ:GEVO
Gevo Stock Price (Quote)
$0.695
+0.0357 (+5.42%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.568 | $0.798 | Wednesday, 1st May 2024 GEVO stock ended at $0.695. This is 5.42% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 10.75% from a day low at $0.650 to a day high of $0.720. |
| 90 days | $0.568 | $1.01 | |
| 52 weeks | $0.568 | $1.86 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2021 | $5.90 | $6.13 | $5.77 | $5.84 | 8 308 069 |
| May 06, 2021 | $6.12 | $6.29 | $5.59 | $5.83 | 13 739 142 |
| May 05, 2021 | $6.52 | $6.65 | $6.18 | $6.33 | 8 911 803 |
| May 04, 2021 | $6.52 | $6.63 | $6.10 | $6.51 | 9 499 004 |
| May 03, 2021 | $6.85 | $7.08 | $6.63 | $6.73 | 8 797 764 |
| Apr 30, 2021 | $6.96 | $7.26 | $6.73 | $6.78 | 9 033 287 |
| Apr 29, 2021 | $7.37 | $7.41 | $6.82 | $6.97 | 8 577 271 |
| Apr 28, 2021 | $6.95 | $7.37 | $6.76 | $7.27 | 8 298 392 |
| Apr 27, 2021 | $7.30 | $7.43 | $6.85 | $7.09 | 12 314 978 |
| Apr 26, 2021 | $6.90 | $7.29 | $6.53 | $7.20 | 14 571 629 |
| Apr 23, 2021 | $6.10 | $6.76 | $5.94 | $6.64 | 14 977 771 |
| Apr 22, 2021 | $6.75 | $7.10 | $5.98 | $6.08 | 18 201 202 |
| Apr 21, 2021 | $5.75 | $6.44 | $5.56 | $6.29 | 13 012 003 |
| Apr 20, 2021 | $6.11 | $6.28 | $5.71 | $5.87 | 14 464 925 |
| Apr 19, 2021 | $5.89 | $6.48 | $5.85 | $6.21 | 15 627 407 |
| Apr 16, 2021 | $6.25 | $6.68 | $6.16 | $6.33 | 12 033 490 |
| Apr 15, 2021 | $7.33 | $7.33 | $6.23 | $6.37 | 17 873 751 |
| Apr 14, 2021 | $7.20 | $7.65 | $7.13 | $7.24 | 9 850 293 |
| Apr 13, 2021 | $7.42 | $7.58 | $6.52 | $7.26 | 12 903 227 |
| Apr 12, 2021 | $8.14 | $8.14 | $7.31 | $7.31 | 12 604 117 |
| Apr 09, 2021 | $8.44 | $8.49 | $8.13 | $8.20 | 7 582 696 |
| Apr 08, 2021 | $8.30 | $8.86 | $8.19 | $8.63 | 10 918 930 |
| Apr 07, 2021 | $8.86 | $8.98 | $8.46 | $8.53 | 8 632 301 |
| Apr 06, 2021 | $8.97 | $9.12 | $8.75 | $8.93 | 7 592 673 |
| Apr 05, 2021 | $10.00 | $10.03 | $8.95 | $8.96 | 12 232 478 |
