NASDAQ:GEVO
Gevo Stock Price (Quote)
$0.597
-0.0675 (-10.16%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.568 | $0.798 | Thursday, 25th Apr 2024 GEVO stock ended at $0.597. This is 10.16% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 17.02% from a day low at $0.568 to a day high of $0.665. |
| 90 days | $0.568 | $1.01 | |
| 52 weeks | $0.568 | $1.86 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2023 | $1.13 | $1.18 | $1.10 | $1.13 | 5 075 080 |
| Nov 29, 2023 | $1.11 | $1.19 | $1.11 | $1.13 | 3 462 969 |
| Nov 28, 2023 | $1.13 | $1.13 | $1.07 | $1.10 | 2 437 320 |
| Nov 27, 2023 | $1.17 | $1.17 | $1.08 | $1.09 | 4 055 011 |
| Nov 24, 2023 | $1.16 | $1.20 | $1.15 | $1.18 | 1 119 315 |
| Nov 22, 2023 | $1.17 | $1.18 | $1.13 | $1.16 | 3 048 549 |
| Nov 21, 2023 | $1.21 | $1.23 | $1.15 | $1.15 | 3 361 874 |
| Nov 20, 2023 | $1.25 | $1.27 | $1.20 | $1.24 | 3 325 919 |
| Nov 17, 2023 | $1.17 | $1.24 | $1.14 | $1.23 | 4 591 263 |
| Nov 16, 2023 | $1.23 | $1.24 | $1.14 | $1.16 | 4 424 030 |
| Nov 15, 2023 | $1.19 | $1.27 | $1.19 | $1.25 | 4 577 934 |
| Nov 14, 2023 | $1.10 | $1.20 | $1.10 | $1.20 | 4 644 361 |
| Nov 13, 2023 | $1.10 | $1.11 | $1.05 | $1.08 | 3 317 877 |
| Nov 10, 2023 | $1.07 | $1.12 | $1.04 | $1.10 | 3 293 219 |
| Nov 09, 2023 | $1.10 | $1.16 | $1.05 | $1.06 | 4 290 442 |
| Nov 08, 2023 | $1.14 | $1.15 | $1.09 | $1.10 | 2 693 657 |
| Nov 07, 2023 | $1.20 | $1.21 | $1.14 | $1.14 | 3 233 917 |
| Nov 06, 2023 | $1.29 | $1.29 | $1.17 | $1.21 | 4 017 665 |
| Nov 03, 2023 | $1.23 | $1.30 | $1.22 | $1.27 | 6 781 378 |
| Nov 02, 2023 | $1.11 | $1.22 | $1.11 | $1.22 | 6 420 620 |
| Nov 01, 2023 | $1.06 | $1.11 | $1.03 | $1.10 | 4 537 037 |
| Oct 31, 2023 | $1.04 | $1.09 | $1.04 | $1.07 | 2 127 980 |
| Oct 30, 2023 | $1.04 | $1.09 | $1.01 | $1.07 | 2 615 540 |
| Oct 27, 2023 | $1.09 | $1.11 | $1.02 | $1.03 | 2 608 125 |
| Oct 26, 2023 | $1.05 | $1.12 | $1.05 | $1.09 | 2 355 649 |
