-
5 DAY PERFORMANCE
-1.40% -
1 MONTH PERFORMANCE
-57.14% -
3 MONTH PERFORMANCE
+81.21% -
6 MONTH PERFORMANCE
+104.20% -
YEAR-TO-DATE PERFORMANCE
+21.55% -
1 YEAR PERFORMANCE
+22.61%
Gevo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.36 | $1.41 (3.31%) | $1.42 | $1.32 | 3.31 M | |
| 11/20/2024 | $1.42 | $1.38 (-2.82%) | $1.45 | $1.30 | 4.76 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 |
| 10/14/2024 | $2.11 | $2.00 (-5.21%) | $2.11 | $1.95 | 5.42 M | $478.03 M |
| 10/11/2024 | $1.89 | $2.06 (8.99%) | $2.10 | $1.83 | 6.46 M | $492.37 M |
| 10/10/2024 | $2.00 | $1.91 (-4.5%) | $2.04 | $1.85 | 6.95 M | $456.52 M |
| 10/09/2024 | $1.77 | $1.97 (11.3%) | $2.00 | $1.74 | 8.21 M | $470.86 M |
| 10/08/2024 | $1.83 | $1.79 (-2.19%) | $1.91 | $1.73 | 4.93 M | $427.84 M |
| 10/07/2024 | $1.67 | $1.84 (10.18%) | $1.92 | $1.66 | 10.94 M | $439.79 M |
| 10/04/2024 | $1.65 | $1.68 (1.82%) | $1.70 | $1.60 | 3.23 M | $401.54 M |
| 10/03/2024 | $1.55 | $1.63 (5.16%) | $1.65 | $1.50 | 3.86 M | $389.59 M |
| 10/02/2024 | $1.49 | $1.53 (2.68%) | $1.59 | $1.46 | 3.73 M | $365.69 M |
| 10/01/2024 | $1.65 | $1.51 (-8.48%) | $1.66 | $1.49 | 4.40 M | $360.91 M |
| 09/30/2024 | $1.78 | $1.63 (-8.43%) | $1.84 | $1.58 | 7.21 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 |