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 |
| Jun 18, 2020 | $1.17 | $1.20 | $1.16 | $1.17 | 125 535 |
| Jun 17, 2020 | $1.28 | $1.28 | $1.15 | $1.17 | 206 454 |
| Jun 16, 2020 | $1.20 | $1.30 | $1.17 | $1.26 | 485 180 |
| Jun 15, 2020 | $1.15 | $1.26 | $1.12 | $1.19 | 186 715 |
| Jun 12, 2020 | $1.19 | $1.25 | $1.15 | $1.19 | 198 481 |
| Jun 11, 2020 | $1.15 | $1.25 | $1.12 | $1.14 | 555 299 |
| Jun 10, 2020 | $1.37 | $1.37 | $1.22 | $1.31 | 256 323 |
| Jun 09, 2020 | $1.35 | $1.44 | $1.30 | $1.36 | 472 078 |
| Jun 08, 2020 | $1.51 | $1.51 | $1.32 | $1.44 | 1 166 555 |
| Jun 05, 2020 | $1.36 | $1.50 | $1.30 | $1.48 | 1 929 664 |
| Jun 04, 2020 | $1.21 | $1.40 | $1.21 | $1.30 | 243 289 |
| Jun 03, 2020 | $1.26 | $1.31 | $1.19 | $1.21 | 134 649 |
| Jun 02, 2020 | $1.42 | $1.44 | $1.28 | $1.32 | 119 462 |
| Jun 01, 2020 | $1.28 | $1.45 | $1.24 | $1.38 | 459 883 |
| May 29, 2020 | $1.28 | $1.29 | $1.20 | $1.29 | 159 247 |
| May 28, 2020 | $1.19 | $1.29 | $1.17 | $1.27 | 254 408 |
| May 27, 2020 | $1.22 | $1.22 | $1.18 | $1.18 | 65 429 |
| May 26, 2020 | $1.23 | $1.25 | $1.19 | $1.22 | 100 194 |
| May 22, 2020 | $1.16 | $1.26 | $1.13 | $1.18 | 99 431 |
| May 21, 2020 | $1.15 | $1.29 | $1.09 | $1.16 | 227 712 |
| May 20, 2020 | $1.24 | $1.25 | $1.17 | $1.20 | 59 940 |
| May 19, 2020 | $1.12 | $1.25 | $1.12 | $1.19 | 56 402 |
| May 18, 2020 | $1.03 | $1.31 | $1.02 | $1.27 | 394 058 |
| May 15, 2020 | $1.00 | $1.04 | $0.92 | $1.04 | 182 630 |
| May 14, 2020 | $1.01 | $1.03 | $0.95 | $0.97 | 112 974 |
