NASDAQ:GEVO
Gevo Stock Price (Quote)
$0.647
+0.0508 (+8.51%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.568 | $0.798 | Friday, 26th Apr 2024 GEVO stock ended at $0.647. This is 8.51% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.05% from a day low at $0.602 to a day high of $0.650. |
| 90 days | $0.568 | $1.01 | |
| 52 weeks | $0.568 | $1.86 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $0.275 | $0.304 | $0.251 | $0.290 | 2 871 245 |
| Apr 11, 2016 | $0.260 | $0.266 | $0.242 | $0.255 | 796 086 |
| Apr 08, 2016 | $0.235 | $0.260 | $0.230 | $0.260 | 823 560 |
| Apr 07, 2016 | $0.240 | $0.250 | $0.231 | $0.239 | 506 749 |
| Apr 06, 2016 | $0.230 | $0.250 | $0.220 | $0.241 | 820 340 |
| Apr 05, 2016 | $0.239 | $0.239 | $0.220 | $0.223 | 953 058 |
| Apr 04, 2016 | $0.255 | $0.260 | $0.225 | $0.239 | 1 321 591 |
| Apr 01, 2016 | $0.270 | $0.275 | $0.250 | $0.250 | 899 000 |
| Mar 31, 2016 | $0.260 | $0.280 | $0.230 | $0.270 | 3 195 007 |
| Mar 30, 2016 | $0.289 | $0.290 | $0.260 | $0.260 | 1 901 986 |
| Mar 29, 2016 | $0.330 | $0.340 | $0.260 | $0.280 | 5 743 648 |
| Mar 28, 2016 | $0.560 | $0.570 | $0.421 | $0.460 | 3 065 172 |
| Mar 24, 2016 | $0.425 | $0.508 | $0.380 | $0.460 | 860 353 |
| Mar 23, 2016 | $0.480 | $0.480 | $0.410 | $0.430 | 1 189 424 |
| Mar 22, 2016 | $0.377 | $0.547 | $0.377 | $0.510 | 2 086 851 |
| Mar 21, 2016 | $0.379 | $0.400 | $0.361 | $0.372 | 280 691 |
| Mar 18, 2016 | $0.390 | $0.410 | $0.370 | $0.379 | 982 788 |
| Mar 17, 2016 | $0.375 | $0.390 | $0.350 | $0.385 | 402 951 |
| Mar 16, 2016 | $0.360 | $0.370 | $0.360 | $0.370 | 121 263 |
| Mar 15, 2016 | $0.380 | $0.380 | $0.340 | $0.353 | 435 840 |
| Mar 14, 2016 | $0.390 | $0.390 | $0.370 | $0.375 | 206 493 |
| Mar 11, 2016 | $0.390 | $0.400 | $0.370 | $0.380 | 382 122 |
| Mar 10, 2016 | $0.385 | $0.410 | $0.365 | $0.390 | 651 356 |
| Mar 09, 2016 | $0.425 | $0.425 | $0.350 | $0.380 | 552 954 |
| Mar 08, 2016 | $0.460 | $0.460 | $0.400 | $0.400 | 775 743 |
