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 |
| Aug 09, 2016 | $0.798 | $0.80 | $0.730 | $0.755 | 14 044 032 |
| Aug 08, 2016 | $0.770 | $0.81 | $0.725 | $0.80 | 12 772 476 |
| Aug 05, 2016 | $0.710 | $0.740 | $0.680 | $0.697 | 7 710 948 |
| Aug 04, 2016 | $0.690 | $0.789 | $0.653 | $0.680 | 31 924 074 |
| Aug 03, 2016 | $0.540 | $0.670 | $0.531 | $0.657 | 19 059 562 |
| Aug 02, 2016 | $0.545 | $0.550 | $0.525 | $0.534 | 2 244 087 |
| Aug 01, 2016 | $0.550 | $0.550 | $0.520 | $0.520 | 1 953 961 |
| Jul 29, 2016 | $0.530 | $0.540 | $0.501 | $0.532 | 2 087 263 |
| Jul 28, 2016 | $0.550 | $0.551 | $0.521 | $0.526 | 2 565 713 |
| Jul 27, 2016 | $0.551 | $0.560 | $0.540 | $0.540 | 2 188 933 |
| Jul 26, 2016 | $0.550 | $0.557 | $0.520 | $0.532 | 2 645 481 |
| Jul 25, 2016 | $0.490 | $0.580 | $0.480 | $0.549 | 10 798 564 |
| Jul 22, 2016 | $0.515 | $0.520 | $0.453 | $0.506 | 4 250 467 |
| Jul 21, 2016 | $0.530 | $0.545 | $0.520 | $0.525 | 3 358 268 |
| Jul 20, 2016 | $0.545 | $0.546 | $0.520 | $0.530 | 3 999 406 |
| Jul 19, 2016 | $0.555 | $0.570 | $0.543 | $0.546 | 2 365 378 |
| Jul 18, 2016 | $0.550 | $0.578 | $0.550 | $0.555 | 4 291 785 |
| Jul 15, 2016 | $0.540 | $0.554 | $0.532 | $0.550 | 3 465 086 |
| Jul 14, 2016 | $0.551 | $0.567 | $0.540 | $0.545 | 3 425 491 |
| Jul 13, 2016 | $0.575 | $0.580 | $0.552 | $0.564 | 3 424 022 |
| Jul 12, 2016 | $0.586 | $0.600 | $0.560 | $0.570 | 5 658 658 |
| Jul 11, 2016 | $0.545 | $0.578 | $0.527 | $0.570 | 7 910 697 |
| Jul 08, 2016 | $0.530 | $0.577 | $0.525 | $0.540 | 5 708 591 |
| Jul 07, 2016 | $0.555 | $0.569 | $0.510 | $0.528 | 8 048 808 |
| Jul 06, 2016 | $0.572 | $0.582 | $0.551 | $0.565 | 4 383 630 |
