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 |
| May 27, 2016 | $0.350 | $0.371 | $0.335 | $0.352 | 3 113 941 |
| May 26, 2016 | $0.361 | $0.368 | $0.340 | $0.345 | 3 840 848 |
| May 25, 2016 | $0.344 | $0.380 | $0.330 | $0.361 | 6 824 648 |
| May 24, 2016 | $0.340 | $0.344 | $0.315 | $0.340 | 1 827 105 |
| May 23, 2016 | $0.305 | $0.344 | $0.305 | $0.340 | 2 025 177 |
| May 20, 2016 | $0.311 | $0.335 | $0.300 | $0.316 | 2 092 776 |
| May 19, 2016 | $0.373 | $0.385 | $0.300 | $0.311 | 9 216 005 |
| May 18, 2016 | $0.280 | $0.350 | $0.273 | $0.337 | 7 687 029 |
| May 17, 2016 | $0.315 | $0.315 | $0.263 | $0.281 | 2 469 964 |
| May 16, 2016 | $0.370 | $0.375 | $0.290 | $0.306 | 8 555 003 |
| May 13, 2016 | $0.361 | $0.439 | $0.360 | $0.390 | 18 924 028 |
| May 12, 2016 | $0.300 | $0.336 | $0.290 | $0.320 | 3 344 155 |
| May 11, 2016 | $0.310 | $0.310 | $0.270 | $0.294 | 1 771 095 |
| May 10, 2016 | $0.369 | $0.369 | $0.280 | $0.300 | 4 942 257 |
| May 09, 2016 | $0.351 | $0.410 | $0.311 | $0.345 | 10 320 590 |
| May 06, 2016 | $0.259 | $0.348 | $0.250 | $0.320 | 8 427 597 |
| May 05, 2016 | $0.269 | $0.269 | $0.246 | $0.250 | 782 008 |
| May 04, 2016 | $0.265 | $0.272 | $0.245 | $0.270 | 1 416 951 |
| May 03, 2016 | $0.262 | $0.273 | $0.260 | $0.260 | 777 778 |
| May 02, 2016 | $0.260 | $0.274 | $0.255 | $0.261 | 1 210 305 |
| Apr 29, 2016 | $0.260 | $0.268 | $0.250 | $0.255 | 1 028 625 |
| Apr 28, 2016 | $0.279 | $0.279 | $0.250 | $0.261 | 1 497 961 |
| Apr 27, 2016 | $0.279 | $0.280 | $0.251 | $0.260 | 1 433 777 |
| Apr 26, 2016 | $0.270 | $0.275 | $0.250 | $0.265 | 777 512 |
| Apr 25, 2016 | $0.279 | $0.280 | $0.255 | $0.262 | 978 565 |
