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 |
| Sep 23, 2020 | $0.92 | $0.93 | $0.80 | $0.85 | 10 872 905 |
| Sep 22, 2020 | $0.93 | $0.96 | $0.90 | $0.94 | 5 415 216 |
| Sep 21, 2020 | $0.90 | $0.98 | $0.89 | $0.95 | 9 136 322 |
| Sep 18, 2020 | $0.87 | $0.95 | $0.87 | $0.95 | 9 489 347 |
| Sep 17, 2020 | $0.90 | $0.98 | $0.88 | $0.90 | 19 580 597 |
| Sep 16, 2020 | $0.81 | $0.92 | $0.790 | $0.88 | 18 251 534 |
| Sep 15, 2020 | $0.85 | $0.88 | $0.83 | $0.83 | 7 631 485 |
| Sep 14, 2020 | $0.85 | $0.93 | $0.81 | $0.87 | 11 342 478 |
| Sep 11, 2020 | $0.89 | $0.89 | $0.81 | $0.84 | 13 909 016 |
| Sep 10, 2020 | $0.90 | $0.96 | $0.87 | $0.89 | 15 002 358 |
| Sep 09, 2020 | $0.95 | $0.98 | $0.88 | $0.90 | 27 477 942 |
| Sep 08, 2020 | $1.08 | $1.11 | $1.03 | $1.04 | 30 017 797 |
| Sep 04, 2020 | $1.17 | $1.18 | $1.02 | $1.16 | 27 331 481 |
| Sep 03, 2020 | $1.16 | $1.19 | $1.02 | $1.07 | 34 492 349 |
| Sep 02, 2020 | $1.24 | $1.28 | $1.17 | $1.19 | 25 597 941 |
| Sep 01, 2020 | $1.21 | $1.28 | $1.17 | $1.24 | 35 392 722 |
| Aug 31, 2020 | $1.28 | $1.31 | $1.21 | $1.25 | 43 305 822 |
| Aug 28, 2020 | $1.34 | $1.45 | $1.17 | $1.20 | 171 364 520 |
| Aug 27, 2020 | $1.18 | $1.27 | $1.01 | $1.09 | 65 312 002 |
| Aug 26, 2020 | $1.39 | $1.41 | $1.21 | $1.24 | 53 377 527 |
| Aug 25, 2020 | $1.49 | $1.59 | $1.35 | $1.48 | 91 299 347 |
| Aug 24, 2020 | $1.27 | $1.49 | $1.20 | $1.39 | 83 516 887 |
| Aug 21, 2020 | $1.47 | $1.60 | $1.16 | $1.23 | 233 689 407 |
| Aug 20, 2020 | $0.97 | $2.18 | $0.88 | $1.82 | 955 210 864 |
| Aug 19, 2020 | $0.550 | $0.570 | $0.540 | $0.547 | 1 890 921 |
