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 |
| Sep 14, 2016 | $0.496 | $0.498 | $0.474 | $0.475 | 4 488 992 |
| Sep 13, 2016 | $0.489 | $0.495 | $0.462 | $0.492 | 10 816 414 |
| Sep 12, 2016 | $0.500 | $0.500 | $0.460 | $0.469 | 10 336 198 |
| Sep 09, 2016 | $0.510 | $0.510 | $0.471 | $0.492 | 14 881 835 |
| Sep 08, 2016 | $0.530 | $0.540 | $0.494 | $0.498 | 42 407 330 |
| Sep 07, 2016 | $0.721 | $0.798 | $0.672 | $0.700 | 44 297 662 |
| Sep 06, 2016 | $0.580 | $0.608 | $0.570 | $0.588 | 4 064 203 |
| Sep 02, 2016 | $0.560 | $0.604 | $0.558 | $0.567 | 4 681 836 |
| Sep 01, 2016 | $0.570 | $0.579 | $0.561 | $0.565 | 1 713 745 |
| Aug 31, 2016 | $0.570 | $0.590 | $0.550 | $0.590 | 3 237 836 |
| Aug 30, 2016 | $0.586 | $0.598 | $0.530 | $0.566 | 9 489 785 |
| Aug 29, 2016 | $0.525 | $0.590 | $0.520 | $0.587 | 6 718 267 |
| Aug 26, 2016 | $0.520 | $0.520 | $0.506 | $0.511 | 1 098 343 |
| Aug 25, 2016 | $0.527 | $0.527 | $0.500 | $0.510 | 2 074 561 |
| Aug 24, 2016 | $0.527 | $0.529 | $0.515 | $0.526 | 2 179 401 |
| Aug 23, 2016 | $0.540 | $0.540 | $0.520 | $0.525 | 1 622 689 |
| Aug 22, 2016 | $0.545 | $0.545 | $0.520 | $0.527 | 1 552 397 |
| Aug 19, 2016 | $0.545 | $0.550 | $0.525 | $0.528 | 2 376 031 |
| Aug 18, 2016 | $0.550 | $0.560 | $0.533 | $0.536 | 1 842 387 |
| Aug 17, 2016 | $0.542 | $0.555 | $0.530 | $0.555 | 2 325 429 |
| Aug 16, 2016 | $0.530 | $0.555 | $0.526 | $0.532 | 3 715 999 |
| Aug 15, 2016 | $0.544 | $0.560 | $0.525 | $0.538 | 3 909 253 |
| Aug 12, 2016 | $0.567 | $0.576 | $0.531 | $0.544 | 4 310 426 |
| Aug 11, 2016 | $0.535 | $0.585 | $0.520 | $0.558 | 10 964 359 |
| Aug 10, 2016 | $0.530 | $0.610 | $0.505 | $0.505 | 19 948 137 |
