NASDAQ:GEVO
Gevo Stock Price (Quote)
$0.769
+0.0392 (+5.37%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.601 | $0.95 | Thursday, 28th Mar 2024 GEVO stock ended at $0.769. This is 5.37% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 5.66% from a day low at $0.734 to a day high of $0.775. |
90 days | $0.601 | $1.21 | |
52 weeks | $0.601 | $1.86 |
Historical Gevo prices
Date | Open | High | Low | Close | Volume |
2023-06-12 | $1.52 | $1.56 | $1.47 | $1.51 | 5 942 783 |
2023-06-09 | $1.56 | $1.57 | $1.50 | $1.55 | 6 036 011 |
2023-06-08 | $1.62 | $1.65 | $1.53 | $1.58 | 7 042 379 |
2023-06-07 | $1.60 | $1.67 | $1.55 | $1.60 | 11 634 438 |
2023-06-06 | $1.41 | $1.59 | $1.41 | $1.57 | 8 418 372 |
2023-06-05 | $1.49 | $1.50 | $1.42 | $1.45 | 7 037 061 |
2023-06-02 | $1.43 | $1.48 | $1.36 | $1.47 | 7 371 568 |
2023-06-01 | $1.32 | $1.41 | $1.29 | $1.37 | 7 859 514 |
2023-05-31 | $1.35 | $1.39 | $1.26 | $1.29 | 12 190 994 |
2023-05-30 | $1.19 | $1.36 | $1.14 | $1.35 | 13 767 040 |
2023-05-26 | $1.12 | $1.16 | $1.10 | $1.11 | 3 338 105 |
2023-05-25 | $1.21 | $1.21 | $1.12 | $1.12 | 4 388 137 |
2023-05-24 | $1.24 | $1.26 | $1.17 | $1.21 | 5 043 625 |
2023-05-23 | $1.26 | $1.33 | $1.23 | $1.24 | 4 638 830 |
2023-05-22 | $1.18 | $1.28 | $1.14 | $1.26 | 5 855 877 |
2023-05-19 | $1.22 | $1.22 | $1.14 | $1.16 | 3 649 586 |
2023-05-18 | $1.19 | $1.23 | $1.17 | $1.20 | 2 769 172 |
2023-05-17 | $1.12 | $1.19 | $1.11 | $1.19 | 3 545 883 |
2023-05-16 | $1.22 | $1.23 | $1.12 | $1.12 | 2 977 353 |
2023-05-15 | $1.15 | $1.26 | $1.13 | $1.23 | 4 163 581 |
2023-05-12 | $1.14 | $1.19 | $1.10 | $1.15 | 3 997 400 |
2023-05-11 | $1.17 | $1.19 | $1.12 | $1.13 | 4 842 577 |
2023-05-10 | $1.24 | $1.28 | $1.18 | $1.20 | 4 938 204 |
2023-05-09 | $1.21 | $1.23 | $1.13 | $1.23 | 4 593 476 |
2023-05-08 | $1.24 | $1.24 | $1.17 | $1.23 | 5 718 782 |