NASDAQ:GEVO
Gevo Stock Price (Quote)
$0.746
+0.0099 (+1.35%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 GEVO stock ended at $0.746. This is 1.35% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 9.77% from a day low at $0.691 to a day high of $0.759. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $0.308 | $0.349 | $0.300 | $0.337 | 12 826 393 |
| Nov 22, 2016 | $0.315 | $0.344 | $0.307 | $0.310 | 5 219 217 |
| Nov 21, 2016 | $0.300 | $0.319 | $0.300 | $0.307 | 2 295 394 |
| Nov 18, 2016 | $0.343 | $0.343 | $0.300 | $0.310 | 7 049 708 |
| Nov 17, 2016 | $0.335 | $0.350 | $0.334 | $0.338 | 2 630 815 |
| Nov 16, 2016 | $0.350 | $0.358 | $0.335 | $0.341 | 5 395 433 |
| Nov 15, 2016 | $0.357 | $0.370 | $0.332 | $0.351 | 8 732 582 |
| Nov 14, 2016 | $0.440 | $0.450 | $0.380 | $0.389 | 12 634 217 |
| Nov 11, 2016 | $0.401 | $0.408 | $0.378 | $0.390 | 3 447 057 |
| Nov 10, 2016 | $0.375 | $0.400 | $0.369 | $0.396 | 6 794 074 |
| Nov 09, 2016 | $0.330 | $0.365 | $0.320 | $0.351 | 2 516 691 |
| Nov 08, 2016 | $0.365 | $0.379 | $0.344 | $0.354 | 3 039 011 |
| Nov 07, 2016 | $0.398 | $0.398 | $0.360 | $0.369 | 3 327 989 |
| Nov 04, 2016 | $0.321 | $0.375 | $0.321 | $0.358 | 5 202 325 |
| Nov 03, 2016 | $0.360 | $0.360 | $0.311 | $0.347 | 4 795 661 |
| Nov 02, 2016 | $0.390 | $0.390 | $0.354 | $0.360 | 3 060 342 |
| Nov 01, 2016 | $0.385 | $0.399 | $0.363 | $0.365 | 3 879 126 |
| Oct 31, 2016 | $0.408 | $0.408 | $0.380 | $0.385 | 3 206 144 |
| Oct 28, 2016 | $0.400 | $0.425 | $0.395 | $0.399 | 4 311 577 |
| Oct 27, 2016 | $0.415 | $0.415 | $0.395 | $0.400 | 1 466 177 |
| Oct 26, 2016 | $0.414 | $0.415 | $0.391 | $0.408 | 2 968 494 |
| Oct 25, 2016 | $0.444 | $0.444 | $0.401 | $0.410 | 3 024 928 |
| Oct 24, 2016 | $0.420 | $0.450 | $0.417 | $0.427 | 3 008 836 |
| Oct 21, 2016 | $0.400 | $0.429 | $0.388 | $0.421 | 3 449 296 |
| Oct 20, 2016 | $0.450 | $0.457 | $0.420 | $0.430 | 3 633 498 |
