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 |
| Sep 19, 2023 | $1.34 | $1.36 | $1.31 | $1.32 | 1 904 302 |
| Sep 18, 2023 | $1.38 | $1.39 | $1.33 | $1.34 | 2 096 531 |
| Sep 15, 2023 | $1.41 | $1.42 | $1.37 | $1.40 | 7 856 568 |
| Sep 14, 2023 | $1.35 | $1.41 | $1.35 | $1.41 | 3 393 712 |
| Sep 13, 2023 | $1.38 | $1.40 | $1.33 | $1.34 | 2 870 469 |
| Sep 12, 2023 | $1.31 | $1.39 | $1.31 | $1.38 | 3 289 752 |
| Sep 11, 2023 | $1.31 | $1.38 | $1.31 | $1.32 | 4 524 396 |
| Sep 08, 2023 | $1.36 | $1.36 | $1.30 | $1.32 | 2 179 580 |
| Sep 07, 2023 | $1.30 | $1.38 | $1.27 | $1.36 | 2 790 204 |
| Sep 06, 2023 | $1.30 | $1.35 | $1.29 | $1.31 | 2 793 527 |
| Sep 05, 2023 | $1.32 | $1.33 | $1.26 | $1.30 | 3 264 757 |
| Sep 01, 2023 | $1.35 | $1.37 | $1.30 | $1.30 | 2 510 371 |
| Aug 31, 2023 | $1.42 | $1.42 | $1.30 | $1.31 | 4 294 894 |
| Aug 30, 2023 | $1.35 | $1.43 | $1.34 | $1.39 | 3 771 863 |
| Aug 29, 2023 | $1.32 | $1.39 | $1.28 | $1.37 | 3 257 673 |
| Aug 28, 2023 | $1.33 | $1.34 | $1.29 | $1.30 | 1 836 513 |
| Aug 25, 2023 | $1.32 | $1.36 | $1.27 | $1.34 | 3 134 102 |
| Aug 24, 2023 | $1.37 | $1.37 | $1.29 | $1.31 | 3 626 533 |
| Aug 23, 2023 | $1.41 | $1.43 | $1.36 | $1.37 | 3 297 873 |
| Aug 22, 2023 | $1.50 | $1.50 | $1.41 | $1.43 | 2 483 381 |
| Aug 21, 2023 | $1.46 | $1.48 | $1.43 | $1.46 | 2 148 457 |
| Aug 18, 2023 | $1.40 | $1.47 | $1.37 | $1.45 | 2 943 614 |
| Aug 17, 2023 | $1.44 | $1.46 | $1.41 | $1.41 | 2 626 326 |
| Aug 16, 2023 | $1.49 | $1.52 | $1.43 | $1.44 | 3 576 646 |
| Aug 15, 2023 | $1.54 | $1.55 | $1.50 | $1.50 | 2 715 106 |
