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 |
2023-09-27 | $1.21 | $1.23 | $1.19 | $1.22 | 2 615 369 |
2023-09-26 | $1.21 | $1.26 | $1.20 | $1.20 | 2 221 990 |
2023-09-25 | $1.21 | $1.25 | $1.19 | $1.23 | 1 836 149 |
2023-09-22 | $1.23 | $1.27 | $1.21 | $1.21 | 2 004 155 |
2023-09-21 | $1.27 | $1.29 | $1.20 | $1.22 | 3 636 022 |
2023-09-20 | $1.34 | $1.35 | $1.28 | $1.28 | 2 880 190 |
2023-09-19 | $1.34 | $1.36 | $1.31 | $1.32 | 1 904 302 |
2023-09-18 | $1.38 | $1.39 | $1.33 | $1.34 | 2 096 531 |
2023-09-15 | $1.41 | $1.42 | $1.37 | $1.40 | 7 856 568 |
2023-09-14 | $1.35 | $1.41 | $1.35 | $1.41 | 3 393 712 |
2023-09-13 | $1.38 | $1.40 | $1.33 | $1.34 | 2 870 469 |
2023-09-12 | $1.31 | $1.39 | $1.31 | $1.38 | 3 289 752 |
2023-09-11 | $1.31 | $1.38 | $1.31 | $1.32 | 4 524 396 |
2023-09-08 | $1.36 | $1.36 | $1.30 | $1.32 | 2 179 580 |
2023-09-07 | $1.30 | $1.38 | $1.27 | $1.36 | 2 790 204 |
2023-09-06 | $1.30 | $1.35 | $1.29 | $1.31 | 2 793 527 |
2023-09-05 | $1.32 | $1.33 | $1.26 | $1.30 | 3 264 757 |
2023-09-01 | $1.35 | $1.37 | $1.30 | $1.30 | 2 510 371 |
2023-08-31 | $1.42 | $1.42 | $1.30 | $1.31 | 4 294 894 |
2023-08-30 | $1.35 | $1.43 | $1.34 | $1.39 | 3 771 863 |
2023-08-29 | $1.32 | $1.39 | $1.28 | $1.37 | 3 257 673 |
2023-08-28 | $1.33 | $1.34 | $1.29 | $1.30 | 1 836 513 |
2023-08-25 | $1.32 | $1.36 | $1.27 | $1.34 | 3 134 102 |
2023-08-24 | $1.37 | $1.37 | $1.29 | $1.31 | 3 626 533 |
2023-08-23 | $1.41 | $1.43 | $1.36 | $1.37 | 3 297 873 |