NASDAQ:GEVO
Gevo Stock Price (Quote)
$0.602
-0.0137 (-2.22%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.599 | $0.798 | Thursday, 18th Apr 2024 GEVO stock ended at $0.602. This is 2.22% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.92% from a day low at $0.602 to a day high of $0.620. |
| 90 days | $0.599 | $1.01 | |
| 52 weeks | $0.599 | $1.86 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2020-12-31 | $4.08 | $4.85 | $4.07 | $4.25 | 38 807 756 |
| 2020-12-30 | $3.99 | $4.45 | $3.83 | $4.00 | 33 440 310 |
| 2020-12-29 | $5.14 | $5.15 | $4.01 | $4.62 | 64 017 192 |
| 2020-12-28 | $4.39 | $4.95 | $4.12 | $4.82 | 71 295 558 |
| 2020-12-24 | $3.29 | $4.25 | $3.16 | $3.70 | 107 669 742 |
| 2020-12-23 | $2.92 | $3.04 | $2.86 | $2.91 | 16 231 785 |
| 2020-12-22 | $2.99 | $3.12 | $2.60 | $2.87 | 34 947 662 |
| 2020-12-21 | $2.53 | $3.06 | $2.48 | $2.86 | 61 368 564 |
| 2020-12-18 | $2.31 | $2.41 | $2.22 | $2.39 | 18 317 540 |
| 2020-12-17 | $2.24 | $2.42 | $2.22 | $2.33 | 23 010 644 |
| 2020-12-16 | $2.00 | $2.18 | $1.95 | $2.17 | 16 979 710 |
| 2020-12-15 | $2.13 | $2.24 | $1.82 | $1.90 | 26 465 279 |
| 2020-12-14 | $1.92 | $2.17 | $1.80 | $2.08 | 21 666 120 |
| 2020-12-11 | $1.72 | $1.96 | $1.70 | $1.80 | 16 636 367 |
| 2020-12-10 | $1.66 | $1.80 | $1.66 | $1.74 | 7 761 326 |
| 2020-12-09 | $1.80 | $1.84 | $1.65 | $1.71 | 7 982 680 |
| 2020-12-08 | $1.68 | $1.88 | $1.60 | $1.83 | 14 119 730 |
| 2020-12-07 | $1.82 | $1.83 | $1.66 | $1.67 | 10 179 538 |
| 2020-12-04 | $1.77 | $1.88 | $1.74 | $1.81 | 9 349 906 |
| 2020-12-03 | $1.89 | $1.91 | $1.79 | $1.79 | 7 308 694 |
| 2020-12-02 | $1.80 | $1.90 | $1.60 | $1.88 | 15 913 986 |
| 2020-12-01 | $1.96 | $1.99 | $1.82 | $1.89 | 16 144 391 |
