5 DAY PERFORMANCE
-1.99%
1 MONTH PERFORMANCE
+15.63%
3 MONTH PERFORMANCE
+24.37%
6 MONTH PERFORMANCE
-23.32%
YEAR-TO-DATE PERFORMANCE
-29.19%
1 YEAR PERFORMANCE
+149.41%
Gevo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $1.48 | $1.48 (0%) | $1.50 | $1.43 | 2.52 M | $341.08 M |
| 07/21/2025 | $1.57 | $1.48 (-5.73%) | $1.60 | $1.47 | 3.18 M | $343.40 M |
| 07/18/2025 | $1.54 | $1.56 (1.3%) | $1.58 | $1.50 | 2.77 M | $361.96 M |
| 07/17/2025 | $1.45 | $1.51 (4.14%) | $1.52 | $1.45 | 2.82 M | $350.36 M |
| 07/16/2025 | $1.47 | $1.46 (-0.68%) | $1.48 | $1.39 | 3.14 M | $338.76 M |
| 07/15/2025 | $1.54 | $1.45 (-5.84%) | $1.54 | $1.43 | 2.69 M | $336.44 M |
| 07/14/2025 | $1.46 | $1.53 (4.79%) | $1.54 | $1.44 | 2.54 M | $355.00 M |
| 07/11/2025 | $1.57 | $1.49 (-5.1%) | $1.59 | $1.48 | 3.12 M | $345.72 M |
| 07/10/2025 | $1.60 | $1.58 (-1.25%) | $1.61 | $1.54 | 2.93 M | $366.60 M |
| 07/09/2025 | $1.57 | $1.60 (1.91%) | $1.61 | $1.53 | 4.42 M | $371.24 M |
| 07/08/2025 | $1.45 | $1.55 (6.9%) | $1.57 | $1.45 | 4.72 M | $359.64 M |
| 07/07/2025 | $1.48 | $1.44 (-2.7%) | $1.49 | $1.42 | 3.30 M | $334.12 M |
| 07/03/2025 | $1.42 | $1.50 (5.63%) | $1.50 | $1.41 | 3.90 M | $348.04 M |
| 07/02/2025 | $1.33 | $1.41 (6.02%) | $1.45 | $1.31 | 4.33 M | $327.16 M |
| 07/01/2025 | $1.31 | $1.33 (1.53%) | $1.35 | $1.25 | 3.85 M | $308.60 M |
| 06/30/2025 | $1.28 | $1.32 (3.13%) | $1.39 | $1.25 | 4.84 M | $306.28 M |
| 06/27/2025 | $1.33 | $1.28 (-3.76%) | $1.35 | $1.25 | 36.06 M | $297.00 M |
| 06/26/2025 | $1.26 | $1.32 (4.76%) | $1.35 | $1.25 | 2.85 M | $306.28 M |
| 06/25/2025 | $1.30 | $1.26 (-3.08%) | $1.31 | $1.24 | 2.98 M | $292.36 M |
| 06/24/2025 | $1.20 | $1.30 (8.33%) | $1.30 | $1.20 | 3.00 M | $301.64 M |
| 06/23/2025 | $1.25 | $1.19 (-4.8%) | $1.27 | $1.17 | 3.47 M | $276.11 M |
| 06/20/2025 | $1.36 | $1.28 (-5.88%) | $1.38 | $1.28 | 3.64 M | $297.00 M |
| 06/18/2025 | $1.33 | $1.38 (3.76%) | $1.39 | $1.33 | 2.94 M | $320.20 M |
| 06/17/2025 | $1.38 | $1.34 (-2.9%) | $1.41 | $1.33 | 2.80 M | $310.92 M |
| 06/16/2025 | $1.29 | $1.38 (6.98%) | $1.39 | $1.29 | 4.09 M | $320.20 M |
| 06/13/2025 | $1.19 | $1.28 (7.56%) | $1.35 | $1.19 | 5.53 M | $297.00 M |
| 06/12/2025 | $1.24 | $1.23 (-0.81%) | $1.28 | $1.21 | 3.15 M | $285.39 M |
| 06/11/2025 | $1.22 | $1.24 (1.64%) | $1.27 | $1.22 | 2.34 M | $287.71 M |
| 06/10/2025 | $1.18 | $1.22 (3.39%) | $1.27 | $1.18 | 4.23 M | $283.07 M |
| 06/09/2025 | $1.16 | $1.18 (1.72%) | $1.20 | $1.15 | 1.99 M | $273.79 M |
| 06/06/2025 | $1.12 | $1.16 (3.57%) | $1.20 | $1.11 | 3.02 M | $269.15 M |
| 06/05/2025 | $1.15 | $1.11 (-3.48%) | $1.17 | $1.10 | 5.28 M | $257.55 M |
| 06/04/2025 | $1.19 | $1.14 (-4.2%) | $1.22 | $1.14 | 4.03 M | $264.51 M |
| 06/03/2025 | $1.17 | $1.19 (1.71%) | $1.21 | $1.14 | 2.24 M | $276.11 M |
| 06/02/2025 | $1.26 | $1.16 (-7.94%) | $1.26 | $1.16 | 4.09 M | $269.15 M |
| 05/30/2025 | $1.28 | $1.27 (-0.78%) | $1.39 | $1.25 | 6.59 M | $294.68 M |
| 05/29/2025 | $1.19 | $1.31 (10.08%) | $1.39 | $1.18 | 9.25 M | $303.96 M |
| 05/28/2025 | $1.16 | $1.18 (1.72%) | $1.19 | $1.12 | 3.91 M | $273.79 M |
| 05/27/2025 | $1.13 | $1.14 (0.88%) | $1.17 | $1.12 | 2.44 M | $264.51 M |
| 05/23/2025 | $1.08 | $1.11 (2.78%) | $1.12 | $1.07 | 2.22 M | $257.55 M |
| 05/22/2025 | $1.08 | $1.08 (0%) | $1.12 | $1.07 | 2.55 M | $250.59 M |
| 05/21/2025 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.08 | 2.11 M | $252.91 M |
| 05/20/2025 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.12 | 2.11 M | $262.19 M |
| 05/19/2025 | $1.18 | $1.18 (0%) | $1.22 | $1.15 | 1.95 M | $273.79 M |
| 05/16/2025 | $1.17 | $1.22 (4.27%) | $1.23 | $1.15 | 2.86 M | $283.07 M |
| 05/15/2025 | $1.12 | $1.15 (2.68%) | $1.17 | $1.11 | 2.47 M | $266.83 M |
| 05/14/2025 | $1.23 | $1.15 (-6.5%) | $1.24 | $1.11 | 4.60 M | $266.83 M |
| 05/13/2025 | $1.20 | $1.24 (3.33%) | $1.27 | $1.17 | 4.82 M | $287.71 M |
| 05/12/2025 | $1.21 | $1.19 (-1.65%) | $1.24 | $1.17 | 4.11 M | $276.11 M |
| 05/09/2025 | $1.14 | $1.16 (1.75%) | $1.17 | $1.13 | 1.67 M | $269.15 M |
| 05/08/2025 | $1.09 | $1.14 (4.59%) | $1.17 | $1.09 | 2.10 M | $264.51 M |
| 05/07/2025 | $1.01 | $1.08 (6.93%) | $1.10 | $1.01 | 2.61 M | $250.59 M |
| 05/06/2025 | $1.02 | $1.02 (0%) | $1.05 | $1.01 | 2.10 M | $236.67 M |
| 05/05/2025 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.00 | 3.08 M | $238.99 M |
| 05/02/2025 | $1.11 | $1.06 (-4.5%) | $1.11 | $1.01 | 5.58 M | $245.95 M |
| 05/01/2025 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.08 | 1.80 M | $250.59 M |
| 04/30/2025 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.06 | 2.13 M | $255.23 M |
| 04/29/2025 | $1.19 | $1.13 (-5.04%) | $1.22 | $1.13 | 1.97 M | $262.19 M |
| 04/28/2025 | $1.19 | $1.19 (0%) | $1.22 | $1.15 | 2.55 M | $276.11 M |
| 04/25/2025 | $1.19 | $1.19 (0%) | $1.20 | $1.14 | 1.79 M | $276.11 M |
| 04/24/2025 | $1.16 | $1.19 (2.59%) | $1.19 | $1.15 | 2.01 M | $276.11 M |
| 04/23/2025 | $1.20 | $1.16 (-3.33%) | $1.23 | $1.15 | 3.34 M | $269.15 M |
| 04/22/2025 | $1.13 | $1.19 (5.31%) | $1.23 | $1.12 | 2.12 M | $276.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
