5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
-19.74%
3 MONTH PERFORMANCE
+17.61%
6 MONTH PERFORMANCE
+246.23%
YEAR-TO-DATE PERFORMANCE
-10.53%
1 YEAR PERFORMANCE
+103.31%
Gevo, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/07/2025 | $1.95 | $1.87 (-4.1%) | $1.98 | $1.84 | 5.00 M | $447.76 M |
02/06/2025 | $1.86 | $1.93 (3.76%) | $2.01 | $1.84 | 6.25 M | $462.13 M |
02/05/2025 | $1.89 | $1.82 (-3.7%) | $1.91 | $1.80 | 4.63 M | $435.79 M |
02/04/2025 | $1.79 | $1.86 (3.91%) | $1.91 | $1.73 | 6.73 M | $445.37 M |
02/03/2025 | $1.67 | $1.75 (4.79%) | $1.76 | $1.62 | 3.84 M | $419.03 M |
01/31/2025 | $1.77 | $1.76 (-0.56%) | $1.88 | $1.76 | 3.88 M | $421.42 M |
01/30/2025 | $1.82 | $1.77 (-2.75%) | $1.84 | $1.76 | 3.03 M | $423.82 M |
01/29/2025 | $1.75 | $1.78 (1.71%) | $1.81 | $1.69 | 3.85 M | $426.21 M |
01/28/2025 | $1.79 | $1.75 (-2.23%) | $1.84 | $1.70 | 4.61 M | $419.03 M |
01/27/2025 | $1.79 | $1.80 (0.56%) | $1.83 | $1.73 | 4.30 M | $431.00 M |
01/24/2025 | $1.78 | $1.86 (4.49%) | $1.99 | $1.77 | 6.58 M | $445.37 M |
01/23/2025 | $1.93 | $1.78 (-7.77%) | $1.93 | $1.73 | 6.38 M | $426.21 M |
01/22/2025 | $1.90 | $1.93 (1.58%) | $1.94 | $1.87 | 5.78 M | $462.13 M |
01/21/2025 | $2.17 | $1.95 (-10.14%) | $2.17 | $1.83 | 11.13 M | $466.92 M |
01/17/2025 | $2.23 | $2.20 (-1.35%) | $2.32 | $2.14 | 5.26 M | $526.78 M |
01/16/2025 | $2.18 | $2.20 (0.92%) | $2.23 | $2.06 | 6.36 M | $526.78 M |
01/15/2025 | $2.14 | $2.21 (3.27%) | $2.23 | $2.12 | 5.58 M | $529.18 M |
01/14/2025 | $2.17 | $2.09 (-3.69%) | $2.26 | $2.07 | 5.58 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 |