NASDAQ:GEVO
Gevo Stock Price (Quote)
$0.710
+0.0092 (+1.31%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.592 | $0.798 | Tuesday, 23rd Apr 2024 GEVO stock ended at $0.710. This is 1.31% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 8.91% from a day low at $0.670 to a day high of $0.730. |
| 90 days | $0.592 | $1.01 | |
| 52 weeks | $0.592 | $1.86 |
| Date | Open | High | Low | Close | Volume |
| Oct 28, 2020 | $0.97 | $1.01 | $0.96 | $0.98 | 5 251 617 |
| Oct 27, 2020 | $1.00 | $1.05 | $0.97 | $1.03 | 9 334 475 |
| Oct 26, 2020 | $1.03 | $1.04 | $0.96 | $0.97 | 8 163 931 |
| Oct 23, 2020 | $1.08 | $1.09 | $1.04 | $1.07 | 7 181 150 |
| Oct 22, 2020 | $1.09 | $1.09 | $1.05 | $1.09 | 8 982 647 |
| Oct 21, 2020 | $1.11 | $1.12 | $1.07 | $1.10 | 12 527 542 |
| Oct 20, 2020 | $1.13 | $1.16 | $1.10 | $1.12 | 8 735 266 |
| Oct 19, 2020 | $1.22 | $1.22 | $1.09 | $1.11 | 22 745 374 |
| Oct 16, 2020 | $1.21 | $1.27 | $1.20 | $1.22 | 26 814 921 |
| Oct 15, 2020 | $1.12 | $1.26 | $1.10 | $1.21 | 58 562 279 |
| Oct 14, 2020 | $1.18 | $1.19 | $1.10 | $1.16 | 47 207 703 |
| Oct 13, 2020 | $1.11 | $1.13 | $1.06 | $1.06 | 16 212 837 |
| Oct 12, 2020 | $1.11 | $1.14 | $1.08 | $1.08 | 12 351 720 |
| Oct 09, 2020 | $1.06 | $1.17 | $1.02 | $1.04 | 28 870 416 |
| Oct 08, 2020 | $1.32 | $1.42 | $1.02 | $1.02 | 98 192 747 |
| Oct 07, 2020 | $1.05 | $1.25 | $1.03 | $1.21 | 49 050 535 |
| Oct 06, 2020 | $0.97 | $1.04 | $0.96 | $0.98 | 8 290 101 |
| Oct 05, 2020 | $0.92 | $1.02 | $0.92 | $0.99 | 12 521 857 |
| Oct 02, 2020 | $0.90 | $0.94 | $0.89 | $0.91 | 5 502 425 |
| Oct 01, 2020 | $1.00 | $1.01 | $0.95 | $0.97 | 5 371 352 |
| Sep 30, 2020 | $1.02 | $1.09 | $0.97 | $1.00 | 15 413 526 |
| Sep 29, 2020 | $0.88 | $1.17 | $0.86 | $1.11 | 26 374 375 |
| Sep 28, 2020 | $0.92 | $0.93 | $0.88 | $0.89 | 7 966 570 |
| Sep 25, 2020 | $0.89 | $0.94 | $0.87 | $0.93 | 7 198 191 |
| Sep 24, 2020 | $0.80 | $0.96 | $0.770 | $0.90 | 15 133 532 |
