NASDAQ:GEVO
Gevo Stock Price (Quote)
$0.660
-0.0012 (-0.182%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.568 | $0.798 | Friday, 3rd May 2024 GEVO stock ended at $0.660. This is 0.182% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 10.01% from a day low at $0.631 to a day high of $0.694. |
| 90 days | $0.568 | $1.01 | |
| 52 weeks | $0.568 | $1.86 |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2020 | $0.585 | $0.594 | $0.560 | $0.580 | 2 712 553 |
| Jul 23, 2020 | $0.620 | $0.624 | $0.580 | $0.587 | 4 140 708 |
| Jul 22, 2020 | $0.600 | $0.646 | $0.570 | $0.630 | 7 493 300 |
| Jul 21, 2020 | $0.582 | $0.600 | $0.561 | $0.594 | 5 675 600 |
| Jul 20, 2020 | $0.580 | $0.595 | $0.560 | $0.578 | 6 122 300 |
| Jul 17, 2020 | $0.597 | $0.606 | $0.580 | $0.590 | 4 132 500 |
| Jul 16, 2020 | $0.602 | $0.610 | $0.571 | $0.591 | 4 353 500 |
| Jul 15, 2020 | $0.604 | $0.635 | $0.590 | $0.602 | 4 786 000 |
| Jul 14, 2020 | $0.619 | $0.638 | $0.583 | $0.599 | 5 909 900 |
| Jul 13, 2020 | $0.600 | $0.660 | $0.570 | $0.639 | 13 398 800 |
| Jul 10, 2020 | $0.603 | $0.617 | $0.580 | $0.588 | 6 928 400 |
| Jul 09, 2020 | $0.632 | $0.648 | $0.550 | $0.589 | 10 245 300 |
| Jul 08, 2020 | $0.626 | $0.690 | $0.585 | $0.619 | 16 666 100 |
| Jul 07, 2020 | $0.732 | $0.84 | $0.631 | $0.700 | 51 100 600 |
| Jul 06, 2020 | $0.536 | $0.670 | $0.500 | $0.659 | 46 523 500 |
| Jul 02, 2020 | $0.500 | $0.505 | $0.480 | $0.490 | 6 479 048 |
| Jul 01, 2020 | $0.549 | $0.549 | $0.460 | $0.480 | 25 027 008 |
| Jun 30, 2020 | $0.95 | $0.98 | $0.770 | $0.793 | 2 263 394 |
| Jun 29, 2020 | $0.98 | $1.17 | $0.95 | $0.99 | 838 227 |
| Jun 26, 2020 | $1.11 | $1.11 | $1.03 | $1.05 | 115 380 |
| Jun 25, 2020 | $1.08 | $1.12 | $1.08 | $1.11 | 81 777 |
| Jun 24, 2020 | $1.17 | $1.17 | $1.02 | $1.08 | 326 274 |
| Jun 23, 2020 | $1.24 | $1.24 | $1.14 | $1.14 | 200 134 |
| Jun 22, 2020 | $1.18 | $1.26 | $1.11 | $1.22 | 386 360 |
| Jun 19, 2020 | $1.19 | $1.25 | $1.15 | $1.15 | 266 704 |
