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 |
2020-11-09 | $1.16 | $1.16 | $1.06 | $1.06 | 13 753 957 |
2020-11-06 | $1.10 | $1.11 | $1.05 | $1.07 | 10 414 482 |
2020-11-05 | $1.01 | $1.10 | $1.00 | $1.06 | 17 136 143 |
2020-11-04 | $1.02 | $1.03 | $0.99 | $1.00 | 6 376 617 |
2020-11-03 | $1.00 | $1.05 | $0.99 | $1.04 | 10 504 563 |
2020-11-02 | $0.98 | $1.02 | $0.97 | $0.98 | 3 719 056 |
2020-10-30 | $1.00 | $1.03 | $0.96 | $0.96 | 5 329 980 |
2020-10-29 | $0.98 | $1.03 | $0.98 | $1.02 | 5 694 271 |
2020-10-28 | $0.97 | $1.01 | $0.96 | $0.98 | 5 251 617 |
2020-10-27 | $1.00 | $1.05 | $0.97 | $1.03 | 9 334 475 |
2020-10-26 | $1.03 | $1.04 | $0.96 | $0.97 | 8 163 931 |
2020-10-23 | $1.08 | $1.09 | $1.04 | $1.07 | 7 181 150 |
2020-10-22 | $1.09 | $1.09 | $1.05 | $1.09 | 8 982 647 |
2020-10-21 | $1.11 | $1.12 | $1.07 | $1.10 | 12 527 542 |
2020-10-20 | $1.13 | $1.16 | $1.10 | $1.12 | 8 735 266 |
2020-10-19 | $1.22 | $1.22 | $1.09 | $1.11 | 22 745 374 |
2020-10-16 | $1.21 | $1.27 | $1.20 | $1.22 | 26 814 921 |
2020-10-15 | $1.12 | $1.26 | $1.10 | $1.21 | 58 562 279 |
2020-10-14 | $1.18 | $1.19 | $1.10 | $1.16 | 47 207 703 |
2020-10-13 | $1.11 | $1.13 | $1.06 | $1.06 | 16 212 837 |
2020-10-12 | $1.11 | $1.14 | $1.08 | $1.08 | 12 351 720 |
2020-10-09 | $1.06 | $1.17 | $1.02 | $1.04 | 28 870 416 |
2020-10-08 | $1.32 | $1.42 | $1.02 | $1.02 | 98 192 747 |
2020-10-07 | $1.05 | $1.25 | $1.03 | $1.21 | 49 050 535 |
2020-10-06 | $0.97 | $1.04 | $0.96 | $0.98 | 8 290 101 |