NASDAQ:GEVO
Gevo Stock Price (Quote)
$0.664
-0.0459 (-6.46%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.592 | $0.798 | Wednesday, 24th Apr 2024 GEVO stock ended at $0.664. This is 6.46% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 7.65% from a day low at $0.664 to a day high of $0.715. |
| 90 days | $0.592 | $1.01 | |
| 52 weeks | $0.592 | $1.86 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2024 | $1.14 | $1.17 | $1.10 | $1.10 | 2 559 688 |
| Jan 04, 2024 | $1.16 | $1.16 | $1.14 | $1.15 | 1 983 849 |
| Jan 03, 2024 | $1.18 | $1.19 | $1.14 | $1.15 | 4 213 207 |
| Jan 02, 2024 | $1.16 | $1.21 | $1.16 | $1.17 | 4 516 089 |
| Dec 29, 2023 | $1.19 | $1.21 | $1.16 | $1.16 | 4 261 264 |
| Dec 28, 2023 | $1.23 | $1.25 | $1.19 | $1.20 | 4 049 411 |
| Dec 27, 2023 | $1.26 | $1.26 | $1.22 | $1.23 | 3 458 140 |
| Dec 26, 2023 | $1.20 | $1.25 | $1.20 | $1.25 | 2 123 969 |
| Dec 22, 2023 | $1.20 | $1.23 | $1.17 | $1.18 | 3 809 901 |
| Dec 21, 2023 | $1.19 | $1.24 | $1.19 | $1.20 | 2 807 585 |
| Dec 20, 2023 | $1.22 | $1.26 | $1.18 | $1.19 | 4 766 216 |
| Dec 19, 2023 | $1.22 | $1.27 | $1.21 | $1.22 | 3 388 952 |
| Dec 18, 2023 | $1.26 | $1.30 | $1.22 | $1.22 | 4 258 623 |
| Dec 15, 2023 | $1.35 | $1.35 | $1.24 | $1.26 | 21 907 648 |
| Dec 14, 2023 | $1.20 | $1.38 | $1.19 | $1.36 | 16 314 507 |
| Dec 13, 2023 | $1.09 | $1.21 | $1.07 | $1.21 | 7 996 252 |
| Dec 12, 2023 | $1.14 | $1.14 | $1.06 | $1.12 | 5 415 861 |
| Dec 11, 2023 | $1.18 | $1.19 | $1.11 | $1.12 | 6 535 514 |
| Dec 08, 2023 | $1.15 | $1.22 | $1.15 | $1.20 | 3 936 845 |
| Dec 07, 2023 | $1.16 | $1.18 | $1.13 | $1.14 | 5 208 166 |
| Dec 06, 2023 | $1.17 | $1.24 | $1.16 | $1.16 | 3 653 664 |
| Dec 05, 2023 | $1.22 | $1.22 | $1.16 | $1.17 | 2 785 172 |
| Dec 04, 2023 | $1.15 | $1.24 | $1.15 | $1.22 | 4 178 921 |
| Dec 01, 2023 | $1.13 | $1.18 | $1.12 | $1.15 | 2 850 689 |
| Nov 30, 2023 | $1.13 | $1.18 | $1.10 | $1.13 | 5 075 080 |
