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 | $0.568 | $0.790 | 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 | $0.568 | $1.01 | |
| 52 weeks | $0.568 | $1.86 |
| Date | Open | High | Low | Close | Volume |
| Oct 19, 2016 | $0.410 | $0.470 | $0.404 | $0.440 | 12 816 425 |
| Oct 18, 2016 | $0.406 | $0.420 | $0.401 | $0.406 | 2 915 723 |
| Oct 17, 2016 | $0.397 | $0.410 | $0.380 | $0.403 | 2 479 216 |
| Oct 14, 2016 | $0.409 | $0.410 | $0.364 | $0.394 | 7 827 017 |
| Oct 13, 2016 | $0.425 | $0.430 | $0.402 | $0.405 | 4 682 161 |
| Oct 12, 2016 | $0.457 | $0.460 | $0.421 | $0.430 | 6 305 641 |
| Oct 11, 2016 | $0.478 | $0.485 | $0.431 | $0.456 | 10 653 154 |
| Oct 10, 2016 | $0.460 | $0.469 | $0.360 | $0.458 | 11 255 956 |
| Oct 07, 2016 | $0.481 | $0.485 | $0.460 | $0.469 | 5 872 317 |
| Oct 06, 2016 | $0.480 | $0.493 | $0.470 | $0.480 | 8 247 242 |
| Oct 05, 2016 | $0.470 | $0.493 | $0.456 | $0.480 | 11 252 529 |
| Oct 04, 2016 | $0.475 | $0.478 | $0.468 | $0.471 | 4 943 308 |
| Oct 03, 2016 | $0.470 | $0.485 | $0.468 | $0.482 | 6 511 510 |
| Sep 30, 2016 | $0.492 | $0.495 | $0.475 | $0.482 | 4 240 099 |
| Sep 29, 2016 | $0.480 | $0.497 | $0.473 | $0.486 | 4 072 200 |
| Sep 28, 2016 | $0.481 | $0.520 | $0.468 | $0.482 | 12 356 859 |
| Sep 27, 2016 | $0.489 | $0.495 | $0.479 | $0.481 | 6 484 799 |
| Sep 26, 2016 | $0.489 | $0.490 | $0.476 | $0.487 | 7 394 782 |
| Sep 23, 2016 | $0.485 | $0.495 | $0.475 | $0.476 | 7 809 505 |
| Sep 22, 2016 | $0.493 | $0.493 | $0.475 | $0.481 | 5 287 881 |
| Sep 21, 2016 | $0.494 | $0.498 | $0.465 | $0.494 | 8 886 586 |
| Sep 20, 2016 | $0.470 | $0.500 | $0.462 | $0.491 | 16 288 184 |
| Sep 19, 2016 | $0.455 | $0.463 | $0.431 | $0.461 | 8 818 476 |
| Sep 16, 2016 | $0.460 | $0.465 | $0.442 | $0.455 | 7 538 519 |
| Sep 15, 2016 | $0.475 | $0.480 | $0.465 | $0.466 | 4 491 656 |
