Gevo, Inc. (GEVO) Charts

$1.87

south_east
-$0.06 (-3.11%)
Day's range
$1.84
Day's range
$1.98

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