NASDAQ:GEVO
Gevo Stock Price (Quote)
$0.597
-0.0675 (-10.16%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.568 | $0.798 | Thursday, 25th Apr 2024 GEVO stock ended at $0.597. This is 10.16% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 17.02% from a day low at $0.568 to a day high of $0.665. |
| 90 days | $0.568 | $1.01 | |
| 52 weeks | $0.568 | $1.86 |
| Date | Open | High | Low | Close | Volume |
| Aug 15, 2023 | $1.54 | $1.55 | $1.50 | $1.50 | 2 715 106 |
| Aug 14, 2023 | $1.59 | $1.59 | $1.53 | $1.57 | 2 536 275 |
| Aug 11, 2023 | $1.52 | $1.67 | $1.49 | $1.59 | 4 406 044 |
| Aug 10, 2023 | $1.66 | $1.66 | $1.54 | $1.56 | 4 491 903 |
| Aug 09, 2023 | $1.68 | $1.71 | $1.64 | $1.65 | 2 755 509 |
| Aug 08, 2023 | $1.57 | $1.71 | $1.55 | $1.69 | 6 384 126 |
| Aug 07, 2023 | $1.64 | $1.67 | $1.56 | $1.59 | 4 788 846 |
| Aug 04, 2023 | $1.60 | $1.62 | $1.55 | $1.57 | 2 754 718 |
| Aug 03, 2023 | $1.55 | $1.64 | $1.54 | $1.59 | 3 252 553 |
| Aug 02, 2023 | $1.61 | $1.61 | $1.52 | $1.56 | 3 434 398 |
| Aug 01, 2023 | $1.70 | $1.70 | $1.61 | $1.64 | 4 132 619 |
| Jul 31, 2023 | $1.66 | $1.73 | $1.64 | $1.72 | 3 854 981 |
| Jul 28, 2023 | $1.64 | $1.66 | $1.62 | $1.64 | 3 596 627 |
| Jul 27, 2023 | $1.72 | $1.73 | $1.62 | $1.62 | 3 273 870 |
| Jul 26, 2023 | $1.70 | $1.77 | $1.66 | $1.69 | 4 109 814 |
| Jul 25, 2023 | $1.76 | $1.78 | $1.70 | $1.71 | 2 239 998 |
| Jul 24, 2023 | $1.68 | $1.80 | $1.68 | $1.75 | 4 084 381 |
| Jul 21, 2023 | $1.71 | $1.73 | $1.65 | $1.66 | 3 027 363 |
| Jul 20, 2023 | $1.71 | $1.76 | $1.69 | $1.71 | 2 539 815 |
| Jul 19, 2023 | $1.76 | $1.80 | $1.70 | $1.74 | 3 603 384 |
| Jul 18, 2023 | $1.77 | $1.86 | $1.74 | $1.76 | 5 684 436 |
| Jul 17, 2023 | $1.62 | $1.79 | $1.59 | $1.77 | 5 584 804 |
| Jul 14, 2023 | $1.71 | $1.72 | $1.60 | $1.61 | 4 858 908 |
| Jul 13, 2023 | $1.70 | $1.79 | $1.69 | $1.73 | 4 347 975 |
| Jul 12, 2023 | $1.70 | $1.72 | $1.66 | $1.70 | 4 288 942 |
