Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	GEVO	0.70	0.71	0.63	0.6608	-0.0337	4,970,934	5,798	0.63	0.7413
2024-05-01	Q	GEVO	0.67	0.7199	0.65	0.6945	0.0357	3,293,443	4,964	0.6602	0.701
2024-04-30	Q	GEVO	0.7019	0.7092	0.6515	0.6588	-0.0536	2,617,740	4,830	0.651	0.6627
2024-04-29	Q	GEVO	0.6474	0.72	0.6407	0.7124	0.065	4,602,066	6,799	0.6402	0.72
2024-04-26	Q	GEVO	0.6061	0.65	0.6014	0.6474	0.0508	3,084,992	3,477	0.631	0.65
2024-04-25	Q	GEVO	0.6615	0.665	0.5682	0.5966	-0.0675	7,582,574	9,448	0.6101	0.625
2024-04-24	Q	GEVO	0.701	0.7149	0.6641	0.6641	-0.0459	2,766,336	4,839	0.665	0.7381
2024-04-23	Q	GEVO	0.70	0.73	0.6703	0.71	0.0043	2,161,926	3,793	0.712	0.73
2024-04-22	Q	GEVO	0.669	0.7387	0.64	0.7008	0.0374	9,025,283	12,286	0.6904	0.7903
2024-04-19	Q	GEVO	0.60	0.7056	0.5912	0.6634	0.0611	14,341,204	15,857	0.6013	0.68
2024-04-18	Q	GEVO	0.6169	0.6199	0.6023	0.6023	-0.0137	2,085,751	4,937	0.6028	0.612
2024-04-17	Q	GEVO	0.6068	0.63	0.6024	0.616	0.0143	1,858,889	3,657	0.61	0.6812
2024-04-16	Q	GEVO	0.6195	0.6298	0.599	0.6017	-0.0148	4,319,966	8,705	0.5602	0.62
2024-04-15	Q	GEVO	0.632	0.6406	0.6009	0.6302	0.0002	4,494,565	5,877	0.61	0.6865
2024-04-12	Q	GEVO	0.66	0.67	0.6204	0.63	-0.0245	4,074,194	7,936	0.63	0.65
2024-04-11	Q	GEVO	0.7051	0.714	0.6502	0.6545	-0.0506	4,811,342	5,876	0.60	0.70
2024-04-10	Q	GEVO	0.729	0.729	0.671	0.7051	-0.0405	4,613,916	5,323	0.699	0.71
2024-04-09	Q	GEVO	0.761	0.78	0.7051	0.7456	-0.0204	6,376,444	6,806	0.6659	0.7796
2024-04-08	Q	GEVO	0.75	0.79	0.75	0.766	0.0147	3,276,361	4,627	0.7643	0.7794
2024-04-05	Q	GEVO	0.7571	0.7636	0.7264	0.7513	-0.014	3,580,892	4,316	0.75	0.76
2024-04-04	Q	GEVO	0.7461	0.7978	0.731	0.7653	0.0268	4,327,490	5,104	0.6951	0.77
2024-04-03	Q	GEVO	0.69	0.7608	0.6801	0.7385	0.0463	7,077,586	7,278	0.6859	0.76
2024-04-02	Q	GEVO	0.731	0.7318	0.69	0.6922	-0.0371	5,497,653	5,703	0.691	0.7647
2024-04-01	Q	GEVO	0.7748	0.7748	0.7258	0.7293	-0.0394	7,237,380	7,326	0.7275	0.75
2024-03-29	Q	GEVO	0.77	0.7753	0.7338	0.7687	0.0392	0	0	0.7523	0.775
2024-03-28	Q	GEVO	0.77	0.7753	0.7338	0.7687	0.0392	8,354,620	9,331	0.7523	0.775
2024-03-27	Q	GEVO	0.6352	0.7372	0.6201	0.7295	0.1215	24,872,339	16,935	0.7205	0.773
2024-03-26	Q	GEVO	0.63	0.6382	0.601	0.608	-0.0175	7,463,474	9,255	0.605	0.63
2024-03-25	Q	GEVO	0.65	0.67	0.6222	0.6255	0.0048	6,738,438	8,763	0.6207	0.6276
2024-03-22	Q	GEVO	0.6703	0.6753	0.62	0.6207	-0.0512	7,320,272	8,345	0.62	0.635
2024-03-21	Q	GEVO	0.68	0.7188	0.6512	0.6719	-0.0124	9,062,766	12,876	0.67	0.68
2024-03-20	Q	GEVO	0.6492	0.6898	0.6413	0.6843	0.0243	5,448,537	6,750	0.67	0.70
2024-03-19	Q	GEVO	0.68	0.69	0.6527	0.66	-0.0239	5,019,129	6,839	0.655	0.68
2024-03-18	Q	GEVO	0.69	0.70	0.6601	0.6839	0.0126	5,465,565	6,124	0.6704	0.7489
2024-03-15	Q	GEVO	0.6408	0.6993	0.6408	0.6713	0.0151	8,353,589	7,413	0.6283	0.69
2024-03-14	Q	GEVO	0.69	0.6987	0.6201	0.6562	-0.0296	11,711,820	11,249	0.685	0.69
2024-03-13	Q	GEVO	0.7218	0.7588	0.68	0.6858	-0.0343	8,209,267	8,336	0.68	0.71
2024-03-12	Q	GEVO	0.73	0.737	0.718	0.7201		3,684,389	4,817	0.72	0.737
2024-03-11	Q	GEVO	0.79	0.8067	0.7101	0.7201	-0.0699	8,227,980	9,067	0.71	0.75
2024-03-08	Q	GEVO	0.8163	0.8495	0.79	0.79	-0.0329	6,909,281	8,126	0.79	0.85
2024-03-07	Q	GEVO	0.816	0.835	0.8031	0.8229	0.0272	3,387,024	5,156	0.80	0.83
2024-03-06	Q	GEVO	0.8243	0.8289	0.7915	0.7957	0.0027	3,227,340	5,162	0.7408	0.82
2024-03-05	Q	GEVO	0.845	0.8575	0.7812	0.793	-0.0643	8,568,916	8,627	0.793	0.9051
2024-03-04	Q	GEVO	0.92	0.92	0.855	0.8573	-0.054	4,935,171	5,716	0.85	0.87
2024-03-01	Q	GEVO	0.88	0.9457	0.8701	0.9119	0.0203	7,557,684	7,552	0.8705	0.946
2024-02-29	Q	GEVO	0.8858	0.923	0.8808	0.8916	0.0249	6,707,460	6,995	0.79	0.91
2024-02-28	Q	GEVO	0.909	0.9247	0.8667	0.8667	-0.0377	5,338,986	5,806	0.86	0.90
2024-02-27	Q	GEVO	0.8777	0.9175	0.8751	0.9044	0.033	4,006,213	4,879	0.90	1.26
2024-02-26	Q	GEVO	0.8509	0.9094	0.85	0.8714	0.0114	7,682,086	7,998	0.86	0.89
2024-02-23	Q	GEVO	0.8493	0.8799	0.8244	0.86	0.0172	4,204,396	5,138	0.86	0.8789
2024-02-22	Q	GEVO	0.8715	0.89	0.8302	0.8428	-0.034	6,515,272	7,362	0.84	0.87
2024-02-21	Q	GEVO	0.86	0.9099	0.86	0.8768	0.0028	5,757,881	5,744	0.87	5.85
2024-02-20	Q	GEVO	0.89	0.8993	0.8622	0.874	-0.011	4,196,444	5,221	0.871	0.9005
2024-02-19	Q	GEVO	0.9849	0.9874	0.8836	0.885	-0.0999	0	0	0.88	6.00
2024-02-16	Q	GEVO	0.9849	0.9874	0.8836	0.885	-0.0999	8,762,354	10,899	0.88	6.00
2024-02-15	Q	GEVO	0.9499	1.01	0.941	0.9849	0.0313	6,354,588	7,178	0.92	1.58
2024-02-14	Q	GEVO	0.922	0.955	0.9018	0.9536	0.0589	7,234,357	6,187	0.92	2.05
2024-02-13	Q	GEVO	0.9497	0.9648	0.8804	0.8947	-0.0837	10,022,437	8,625	0.89	0.95
2024-02-12	Q	GEVO	0.9083	1.01	0.9083	0.9784	0.0586	13,085,218	10,321	0.95	1.00
2024-02-09	Q	GEVO	0.90	0.9478	0.8967	0.9198	0.0232	7,699,943	6,438	0.8915	0.96
2024-02-08	Q	GEVO	0.86	0.90	0.86	0.8966	0.0198	5,080,113	5,335	0.8865	1.78
2024-02-07	Q	GEVO	0.8846	0.8898	0.835	0.8768	-0.0052	4,218,513	4,718	0.875	1.28
2024-02-06	Q	GEVO	0.79	0.89	0.785	0.882	0.0908	7,854,969	8,018	0.8577	1.07
2024-02-05	Q	GEVO	0.865	0.8757	0.78	0.7912	-0.0827	11,297,579	10,872	0.60	0.81