NASDAQ:GEVO
Gevo Stock Price (Quote)
$0.730
+0.122 (+19.98%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.601 | $0.95 | Wednesday, 27th Mar 2024 GEVO stock ended at $0.730. This is 19.98% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 18.82% from a day low at $0.620 to a day high of $0.737. |
90 days | $0.601 | $1.25 | |
52 weeks | $0.601 | $1.86 |
Historical Gevo prices
Date | Open | High | Low | Close | Volume |
2020-07-23 | $0.620 | $0.624 | $0.580 | $0.587 | 4 140 708 |
2020-07-22 | $0.600 | $0.646 | $0.570 | $0.630 | 7 493 300 |
2020-07-21 | $0.582 | $0.600 | $0.561 | $0.594 | 5 675 600 |
2020-07-20 | $0.580 | $0.595 | $0.560 | $0.578 | 6 122 300 |
2020-07-17 | $0.597 | $0.606 | $0.580 | $0.590 | 4 132 500 |
2020-07-16 | $0.602 | $0.610 | $0.571 | $0.591 | 4 353 500 |
2020-07-15 | $0.604 | $0.635 | $0.590 | $0.602 | 4 786 000 |
2020-07-14 | $0.619 | $0.638 | $0.583 | $0.599 | 5 909 900 |
2020-07-13 | $0.600 | $0.660 | $0.570 | $0.639 | 13 398 800 |
2020-07-10 | $0.603 | $0.617 | $0.580 | $0.588 | 6 928 400 |
2020-07-09 | $0.632 | $0.648 | $0.550 | $0.589 | 10 245 300 |
2020-07-08 | $0.626 | $0.690 | $0.585 | $0.619 | 16 666 100 |
2020-07-07 | $0.732 | $0.84 | $0.631 | $0.700 | 51 100 600 |
2020-07-06 | $0.536 | $0.670 | $0.500 | $0.659 | 46 523 500 |
2020-07-02 | $0.500 | $0.505 | $0.480 | $0.490 | 6 479 048 |
2020-07-01 | $0.549 | $0.549 | $0.460 | $0.480 | 25 027 008 |
2020-06-30 | $0.95 | $0.98 | $0.770 | $0.793 | 2 263 394 |
2020-06-29 | $0.98 | $1.17 | $0.95 | $0.99 | 838 227 |
2020-06-26 | $1.11 | $1.11 | $1.03 | $1.05 | 115 380 |
2020-06-25 | $1.08 | $1.12 | $1.08 | $1.11 | 81 777 |
2020-06-24 | $1.17 | $1.17 | $1.02 | $1.08 | 326 274 |
2020-06-23 | $1.24 | $1.24 | $1.14 | $1.14 | 200 134 |
2020-06-22 | $1.18 | $1.26 | $1.11 | $1.22 | 386 360 |
2020-06-19 | $1.19 | $1.25 | $1.15 | $1.15 | 266 704 |
2020-06-18 | $1.17 | $1.20 | $1.16 | $1.17 | 125 535 |