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 |
| Jul 05, 2016 | $0.610 | $0.610 | $0.570 | $0.572 | 4 515 109 |
| Jul 01, 2016 | $0.593 | $0.625 | $0.565 | $0.610 | 6 786 069 |
| Jun 30, 2016 | $0.610 | $0.610 | $0.561 | $0.590 | 6 679 004 |
| Jun 29, 2016 | $0.617 | $0.630 | $0.601 | $0.610 | 5 149 844 |
| Jun 28, 2016 | $0.642 | $0.645 | $0.592 | $0.639 | 8 852 548 |
| Jun 27, 2016 | $0.618 | $0.645 | $0.562 | $0.629 | 15 274 430 |
| Jun 24, 2016 | $0.525 | $0.619 | $0.505 | $0.610 | 14 490 258 |
| Jun 23, 2016 | $0.502 | $0.588 | $0.502 | $0.582 | 12 180 869 |
| Jun 22, 2016 | $0.550 | $0.560 | $0.490 | $0.506 | 9 109 918 |
| Jun 21, 2016 | $0.600 | $0.600 | $0.540 | $0.550 | 7 350 246 |
| Jun 20, 2016 | $0.617 | $0.620 | $0.550 | $0.589 | 10 948 569 |
| Jun 17, 2016 | $0.640 | $0.660 | $0.595 | $0.599 | 16 798 674 |
| Jun 16, 2016 | $0.620 | $0.667 | $0.571 | $0.590 | 37 995 545 |
| Jun 15, 2016 | $0.500 | $0.540 | $0.465 | $0.524 | 21 811 630 |
| Jun 14, 2016 | $0.503 | $0.530 | $0.451 | $0.475 | 14 219 799 |
| Jun 13, 2016 | $0.440 | $0.548 | $0.435 | $0.485 | 32 062 893 |
| Jun 10, 2016 | $0.455 | $0.485 | $0.430 | $0.435 | 32 277 342 |
| Jun 09, 2016 | $0.83 | $0.89 | $0.680 | $0.700 | 35 561 785 |
| Jun 08, 2016 | $1.15 | $1.36 | $0.92 | $0.96 | 125 981 712 |
| Jun 07, 2016 | $0.471 | $0.685 | $0.452 | $0.603 | 44 921 991 |
| Jun 06, 2016 | $0.340 | $0.405 | $0.330 | $0.401 | 7 760 210 |
| Jun 03, 2016 | $0.330 | $0.344 | $0.323 | $0.341 | 1 710 495 |
| Jun 02, 2016 | $0.341 | $0.350 | $0.320 | $0.324 | 2 290 904 |
| Jun 01, 2016 | $0.353 | $0.359 | $0.332 | $0.341 | 1 606 303 |
| May 31, 2016 | $0.373 | $0.380 | $0.334 | $0.350 | 4 812 574 |
