NASDAQ:GEVO
Gevo Stock Price (Quote)
$0.617
-0.0135 (-2.14%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.601 | $0.798 | Monday, 15th Apr 2024 GEVO stock ended at $0.617. This is 2.14% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 7.32% from a day low at $0.601 to a day high of $0.645. |
| 90 days | $0.601 | $1.02 | |
| 52 weeks | $0.601 | $1.86 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-08 | $11.63 | $13.05 | $11.51 | $13.00 | 29 594 768 |
| 2021-02-05 | $11.72 | $11.84 | $11.28 | $11.55 | 13 901 977 |
| 2021-02-04 | $12.25 | $12.66 | $11.67 | $11.76 | 17 128 563 |
| 2021-02-03 | $11.00 | $12.31 | $10.58 | $12.24 | 28 702 749 |
| 2021-02-02 | $11.77 | $11.94 | $10.91 | $11.02 | 21 813 871 |
| 2021-02-01 | $10.67 | $11.25 | $9.92 | $11.09 | 22 750 425 |
| 2021-01-29 | $11.05 | $11.40 | $9.82 | $10.16 | 27 201 565 |
| 2021-01-28 | $12.24 | $12.25 | $10.18 | $11.09 | 32 455 290 |
| 2021-01-27 | $11.28 | $14.25 | $11.03 | $11.73 | 47 839 482 |
| 2021-01-26 | $13.03 | $13.62 | $12.23 | $12.67 | 38 149 710 |
| 2021-01-25 | $12.59 | $14.50 | $10.51 | $13.24 | 96 857 151 |
| 2021-01-22 | $9.17 | $10.83 | $9.10 | $10.51 | 64 444 895 |
| 2021-01-21 | $9.46 | $9.80 | $8.80 | $9.30 | 62 039 834 |
| 2021-01-20 | $8.70 | $9.40 | $8.26 | $8.67 | 138 006 110 |
| 2021-01-19 | $8.86 | $11.68 | $8.50 | $11.03 | 146 041 401 |
| 2021-01-15 | $6.57 | $6.76 | $6.05 | $6.40 | 18 791 056 |
| 2021-01-14 | $7.24 | $7.26 | $6.65 | $6.80 | 27 880 289 |
| 2021-01-13 | $6.92 | $7.62 | $6.46 | $6.99 | 65 389 447 |
| 2021-01-12 | $5.15 | $6.14 | $5.01 | $6.06 | 44 915 065 |
| 2021-01-11 | $4.28 | $5.08 | $4.24 | $5.05 | 37 814 896 |
| 2021-01-08 | $4.64 | $4.65 | $4.32 | $4.40 | 15 313 029 |
| 2021-01-07 | $4.72 | $4.90 | $4.47 | $4.48 | 21 946 942 |
| 2021-01-06 | $4.44 | $4.85 | $4.25 | $4.39 | 26 270 466 |
| 2021-01-05 | $4.19 | $4.54 | $4.01 | $4.31 | 16 927 364 |
| 2021-01-04 | $4.48 | $4.51 | $4.06 | $4.33 | 17 751 187 |
