5 DAY PERFORMANCE
-7.96%
1 MONTH PERFORMANCE
+35.06%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+234.14%
YEAR-TO-DATE PERFORMANCE
-0.48%
1 YEAR PERFORMANCE
+103.92%
Gevo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $2.17 | $2.09 (-3.69%) | $2.26 | $2.07 | 5.55 M | $500.44 M |
| 01/13/2025 | $2.22 | $2.15 (-3.15%) | $2.24 | $2.05 | 7.65 M | $514.81 M |
| 01/10/2025 | $2.32 | $2.26 (-2.59%) | $2.43 | $2.23 | 7.87 M | $541.15 M |
| 01/08/2025 | $2.38 | $2.33 (-2.1%) | $2.43 | $2.24 | 7.09 M | $557.91 M |
| 01/07/2025 | $2.64 | $2.43 (-7.95%) | $2.70 | $2.37 | 12.59 M | $581.85 M |
| 01/06/2025 | $2.97 | $2.71 (-8.75%) | $2.98 | $2.63 | 22.98 M | $648.90 M |
| 01/03/2025 | $2.49 | $2.85 (14.46%) | $2.85 | $2.39 | 25.56 M | $682.42 M |
| 01/02/2025 | $2.07 | $2.32 (12.08%) | $2.38 | $2.06 | 13.50 M | $555.51 M |
| 12/31/2024 | $2.18 | $2.09 (-4.13%) | $2.30 | $2.00 | 11.94 M | $500.44 M |
| 12/30/2024 | $2.13 | $2.17 (1.88%) | $2.26 | $2.07 | 17.36 M | $519.60 M |
| 12/27/2024 | $2.10 | $2.10 (0%) | $2.24 | $2.03 | 16.56 M | $502.84 M |
| 12/26/2024 | $1.56 | $2.04 (30.77%) | $2.10 | $1.56 | 25.96 M | $488.47 M |
| 12/24/2024 | $1.51 | $1.51 (0%) | $1.56 | $1.47 | 2.19 M | $361.56 M |
| 12/23/2024 | $1.54 | $1.52 (-1.3%) | $1.58 | $1.48 | 3.24 M | $363.96 M |
| 12/20/2024 | $1.46 | $1.52 (4.11%) | $1.54 | $1.45 | 3.94 M | $363.96 M |
| 12/19/2024 | $1.53 | $1.46 (-4.58%) | $1.58 | $1.46 | 2.63 M | $349.59 M |
| 12/18/2024 | $1.56 | $1.49 (-4.49%) | $1.69 | $1.46 | 5.15 M | $356.77 M |
| 12/17/2024 | $1.51 | $1.57 (3.97%) | $1.58 | $1.44 | 3.67 M | $375.93 M |
| 12/16/2024 | $1.51 | $1.52 (0.66%) | $1.53 | $1.43 | 3.93 M | $363.96 M |
| 12/13/2024 | $1.52 | $1.54 (1.32%) | $1.58 | $1.47 | 3.04 M | $368.75 M |
| 12/12/2024 | $1.56 | $1.51 (-3.21%) | $1.57 | $1.48 | 3.38 M | $361.56 M |
| 12/11/2024 | $1.54 | $1.58 (2.6%) | $1.59 | $1.46 | 3.62 M | $378.32 M |
| 12/10/2024 | $1.52 | $1.47 (-3.29%) | $1.53 | $1.47 | 2.75 M | $351.99 M |
| 12/09/2024 | $1.56 | $1.50 (-3.85%) | $1.66 | $1.50 | 3.19 M | $359.17 M |
| 12/06/2024 | $1.55 | $1.55 (0%) | $1.56 | $1.49 | 2.34 M | $371.14 M |
| 12/05/2024 | $1.45 | $1.53 (5.52%) | $1.57 | $1.44 | 3.16 M | $366.35 M |
| 12/04/2024 | $1.48 | $1.46 (-1.35%) | $1.51 | $1.43 | 2.59 M | $349.59 M |
| 12/03/2024 | $1.54 | $1.48 (-3.9%) | $1.56 | $1.46 | 3.31 M | $354.38 M |
| 12/02/2024 | $1.65 | $1.58 (-4.24%) | $1.69 | $1.53 | 5.80 M | $378.32 M |
| 11/29/2024 | $1.57 | $1.65 (5.1%) | $1.68 | $1.56 | 2.89 M | $395.09 M |
| 11/27/2024 | $1.62 | $1.60 (-1.23%) | $1.68 | $1.58 | 2.93 M | $383.11 M |
| 11/26/2024 | $1.73 | $1.59 (-8.09%) | $1.73 | $1.54 | 3.89 M | $380.72 M |
| 11/25/2024 | $1.66 | $1.72 (3.61%) | $1.75 | $1.60 | 7.19 M | $411.85 M |
| 11/22/2024 | $1.39 | $1.59 (14.39%) | $1.59 | $1.39 | 5.07 M | $380.72 M |
| 11/21/2024 | $1.36 | $1.39 (2.21%) | $1.42 | $1.32 | 3.84 M | $332.83 M |
| 11/20/2024 | $1.42 | $1.38 (-2.82%) | $1.45 | $1.30 | 4.83 M | $330.44 M |
| 11/19/2024 | $1.42 | $1.43 (0.7%) | $1.47 | $1.39 | 3.09 M | $342.41 M |
| 11/18/2024 | $1.42 | $1.44 (1.41%) | $1.53 | $1.41 | 3.65 M | $344.80 M |
| 11/15/2024 | $1.49 | $1.43 (-4.03%) | $1.54 | $1.40 | 3.86 M | $342.41 M |
| 11/14/2024 | $1.44 | $1.49 (3.47%) | $1.55 | $1.44 | 5.02 M | $356.77 M |
| 11/13/2024 | $1.60 | $1.42 (-11.25%) | $1.64 | $1.41 | 7.81 M | $340.01 M |
| 11/12/2024 | $1.59 | $1.64 (3.14%) | $1.72 | $1.56 | 6.38 M | $392.69 M |
| 11/11/2024 | $1.54 | $1.59 (3.25%) | $1.59 | $1.43 | 7.29 M | $380.72 M |
| 11/08/2024 | $1.60 | $1.59 (-0.63%) | $1.65 | $1.41 | 14.17 M | $380.72 M |
| 11/07/2024 | $1.74 | $1.90 (9.2%) | $1.97 | $1.73 | 12.33 M | $454.95 M |
| 11/06/2024 | $1.95 | $1.72 (-11.79%) | $2.05 | $1.67 | 17.90 M | $411.85 M |
| 11/05/2024 | $2.35 | $2.35 (0%) | $2.38 | $2.29 | 3.76 M | $562.70 M |
| 11/04/2024 | $2.20 | $2.37 (7.73%) | $2.46 | $2.17 | 9.18 M | $567.49 M |
| 11/01/2024 | $2.37 | $2.24 (-5.49%) | $2.44 | $2.21 | 7.24 M | $535.39 M |
| 10/31/2024 | $2.54 | $2.33 (-8.27%) | $2.60 | $2.30 | 12.54 M | $556.90 M |
| 10/30/2024 | $2.65 | $2.55 (-3.77%) | $2.79 | $2.53 | 6.26 M | $609.49 M |
| 10/29/2024 | $2.92 | $2.70 (-7.53%) | $2.93 | $2.60 | 9.47 M | $645.34 M |
| 10/28/2024 | $3.01 | $2.92 (-2.99%) | $3.08 | $2.91 | 5.65 M | $697.92 M |
| 10/25/2024 | $2.84 | $2.96 (4.23%) | $3.05 | $2.79 | 7.51 M | $707.48 M |
| 10/24/2024 | $2.88 | $2.85 (-1.04%) | $3.03 | $2.75 | 5.64 M | $681.19 M |
| 10/23/2024 | $2.98 | $2.91 (-2.35%) | $3.05 | $2.70 | 10.95 M | $695.53 M |
| 10/22/2024 | $3.23 | $3.01 (-6.81%) | $3.39 | $2.96 | 13.91 M | $719.43 M |
| 10/21/2024 | $3.11 | $3.29 (5.79%) | $3.38 | $3.06 | 19.41 M | $786.36 M |
| 10/18/2024 | $2.51 | $3.13 (24.7%) | $3.15 | $2.48 | 22.60 M | $748.12 M |
| 10/17/2024 | $3.08 | $2.65 (-13.96%) | $3.10 | $2.42 | 51.23 M | $633.39 M |
| 10/16/2024 | $2.08 | $2.25 (8.17%) | $2.28 | $2.04 | 14.34 M | $537.78 M |
| 10/15/2024 | $1.98 | $2.08 (5.05%) | $2.11 | $1.92 | 5.14 M | $497.15 M |