-
5 DAY PERFORMANCE
+12.33% -
1 MONTH PERFORMANCE
+107.59% -
3 MONTH PERFORMANCE
+186.31% -
6 MONTH PERFORMANCE
+124.87% -
YEAR-TO-DATE PERFORMANCE
+41.38% -
1 YEAR PERFORMANCE
+37.82%
Gevo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.78 | $1.63 (-8.43%) | $1.84 | $1.58 | 7.14 M | $389.59 M |
| 09/27/2024 | $1.50 | $1.71 (14%) | $1.73 | $1.48 | 10.94 M | $408.71 M |
| 09/26/2024 | $1.44 | $1.46 (1.39%) | $1.50 | $1.36 | 6.08 M | $348.96 M |
| 09/25/2024 | $1.41 | $1.38 (-2.13%) | $1.42 | $1.36 | 2.89 M | $329.84 M |
| 09/24/2024 | $1.47 | $1.42 (-3.4%) | $1.58 | $1.40 | 5.24 M | $339.40 M |
| 09/23/2024 | $1.37 | $1.47 (7.3%) | $1.51 | $1.33 | 5.72 M | $351.35 M |
| 09/20/2024 | $1.36 | $1.34 (-1.47%) | $1.43 | $1.28 | 4.69 M | $320.28 M |
| 09/19/2024 | $1.61 | $1.35 (-16.15%) | $1.68 | $1.28 | 15.14 M | $322.67 M |
| 09/18/2024 | $1.52 | $1.50 (-1.32%) | $1.70 | $1.44 | 15.87 M | $358.52 M |
| 09/17/2024 | $1.52 | $1.61 (5.92%) | $1.83 | $1.44 | 29.95 M | $384.81 M |
| 09/16/2024 | $1.25 | $1.38 (10.4%) | $1.43 | $1.21 | 20.37 M | $329.84 M |
| 09/13/2024 | $0.95 | $1.17 (23.81%) | $1.20 | $0.93 | 17.70 M | $279.65 M |
| 09/12/2024 | $0.77 | $0.92 (20.26%) | $1.00 | $0.76 | 15.22 M | $219.89 M |
| 09/11/2024 | $0.68 | $0.74 (9.03%) | $0.77 | $0.68 | 1.15 M | $177.21 M |
| 09/10/2024 | $0.70 | $0.69 (-0.74%) | $0.71 | $0.67 | 1.25 M | $166.07 M |
| 09/09/2024 | $0.73 | $0.71 (-3.19%) | $0.74 | $0.71 | 891,716 | $168.91 M |
| 09/06/2024 | $0.74 | $0.73 (-1.96%) | $0.78 | $0.72 | 780,249 | $173.67 M |
| 09/05/2024 | $0.73 | $0.74 (0.71%) | $0.77 | $0.72 | 1.04 M | $175.72 M |
| 09/04/2024 | $0.73 | $0.72 (-1.4%) | $0.77 | $0.71 | 2.33 M | $172.04 M |
| 09/03/2024 | $0.80 | $0.73 (-8.5%) | $0.83 | $0.73 | 2.10 M | $174.96 M |
| 08/30/2024 | $0.83 | $0.79 (-4.82%) | $0.84 | $0.76 | 1.58 M | $188.82 M |
| 08/29/2024 | $0.90 | $0.80 (-10.97%) | $0.91 | $0.79 | 3.43 M | $191.52 M |
| 08/28/2024 | $0.92 | $0.89 (-2.73%) | $0.95 | $0.88 | 3.41 M | $213.27 M |
| 08/27/2024 | $0.91 | $0.93 (1.73%) | $0.98 | $0.86 | 7.71 M | $221.26 M |
| 08/26/2024 | $0.83 | $0.87 (5.29%) | $1.00 | $0.80 | 10.12 M | $208.87 M |
| 08/23/2024 | $0.73 | $0.82 (11.96%) | $0.85 | $0.73 | 5.02 M | $195.11 M |
| 08/22/2024 | $0.80 | $0.72 (-11.08%) | $0.82 | $0.71 | 3.42 M | $170.99 M |
| 08/21/2024 | $0.76 | $0.78 (2.31%) | $0.78 | $0.73 | 1.61 M | $185.98 M |
| 08/20/2024 | $0.80 | $0.75 (-6%) | $0.80 | $0.72 | 2.03 M | $179.26 M |
| 08/19/2024 | $0.75 | $0.79 (4.92%) | $0.79 | $0.72 | 3.65 M | $188.08 M |
| 08/16/2024 | $0.67 | $0.75 (12.64%) | $0.77 | $0.66 | 7.14 M | $180.43 M |
| 08/15/2024 | $0.64 | $0.66 (2.5%) | $0.66 | $0.63 | 1.09 M | $157.03 M |
| 08/14/2024 | $0.67 | $0.63 (-5.96%) | $0.68 | $0.63 | 1.64 M | $151.54 M |
| 08/13/2024 | $0.66 | $0.66 (1.22%) | $0.68 | $0.63 | 2.34 M | $158.54 M |
| 08/12/2024 | $0.54 | $0.68 (25.95%) | $0.69 | $0.54 | 9.62 M | $162.53 M |
| 08/09/2024 | $0.55 | $0.54 (-1.8%) | $0.55 | $0.52 | 1.25 M | $129.09 M |
| 08/08/2024 | $0.54 | $0.54 (0.06%) | $0.54 | $0.51 | 2.09 M | $129.07 M |
| 08/07/2024 | $0.51 | $0.51 (0.84%) | $0.54 | $0.51 | 1.32 M | $122.66 M |
| 08/06/2024 | $0.52 | $0.50 (-4.25%) | $0.53 | $0.50 | 1.85 M | $119.03 M |
| 08/05/2024 | $0.51 | $0.51 (0%) | $0.53 | $0.48 | 2.24 M | $121.90 M |
| 08/02/2024 | $0.55 | $0.54 (-2%) | $0.56 | $0.54 | 2.12 M | $130.06 M |
| 08/01/2024 | $0.58 | $0.57 (-1.89%) | $0.59 | $0.56 | 1.68 M | $137.28 M |
| 07/31/2024 | $0.60 | $0.58 (-3.17%) | $0.60 | $0.58 | 1.46 M | $139.93 M |
| 07/30/2024 | $0.60 | $0.60 (-0.27%) | $0.61 | $0.58 | 1.18 M | $144.12 M |
| 07/29/2024 | $0.60 | $0.59 (-1.7%) | $0.61 | $0.58 | 1.28 M | $143.18 M |
| 07/26/2024 | $0.61 | $0.61 (-0.62%) | $0.63 | $0.60 | 735,657 | $146.00 M |
| 07/25/2024 | $0.60 | $0.61 (0.85%) | $0.63 | $0.59 | 629,335 | $145.73 M |
| 07/24/2024 | $0.61 | $0.60 (-0.84%) | $0.63 | $0.60 | 1.43 M | $145.40 M |
| 07/23/2024 | $0.60 | $0.62 (3.63%) | $0.63 | $0.59 | 2.53 M | $149.37 M |
| 07/22/2024 | $0.62 | $0.59 (-4.29%) | $0.63 | $0.57 | 3.53 M | $142.92 M |
| 07/19/2024 | $0.66 | $0.62 (-5.66%) | $0.66 | $0.61 | 1.02 M | $149.32 M |
| 07/18/2024 | $0.68 | $0.65 (-4.14%) | $0.70 | $0.64 | 2.14 M | $156.77 M |
| 07/17/2024 | $0.65 | $0.68 (4.46%) | $0.69 | $0.65 | 3.93 M | $163.53 M |
| 07/16/2024 | $0.64 | $0.65 (2.06%) | $0.66 | $0.64 | 2.65 M | $156.55 M |
| 07/15/2024 | $0.62 | $0.62 (0.4%) | $0.66 | $0.62 | 4.64 M | $149.93 M |
| 07/12/2024 | $0.61 | $0.63 (2.8%) | $0.64 | $0.60 | 2.59 M | $151.03 M |
| 07/11/2024 | $0.57 | $0.60 (3.55%) | $0.61 | $0.57 | 3.19 M | $143.30 M |
| 07/10/2024 | $0.59 | $0.57 (-2.21%) | $0.60 | $0.57 | 3.01 M | $138.41 M |
| 07/09/2024 | $0.56 | $0.59 (5.27%) | $0.60 | $0.55 | 3.28 M | $141.86 M |
| 07/08/2024 | $0.56 | $0.56 (0.25%) | $0.57 | $0.54 | 2.51 M | $134.70 M |
| 07/05/2024 | $0.59 | $0.56 (-4.68%) | $0.59 | $0.54 | 3.32 M | $134.37 M |
| 07/03/2024 | $0.55 | $0.58 (4.52%) | $0.58 | $0.55 | 2.03 M | $139.69 M |
| 07/02/2024 | $0.57 | $0.54 (-4.46%) | $0.57 | $0.53 | 4.64 M | $131.16 M |
| 07/01/2024 | $0.56 | $0.57 (1.51%) | $0.61 | $0.56 | 6.24 M | $137.96 M |