Gevo, Inc. (GEVO)
NASDAQ: GEVO · Real-Time Price · USD
1.520
+0.060 (4.11%)
At close: Dec 20, 2024, 4:00 PM
1.490
-0.030 (-1.97%)
After-hours: Dec 20, 2024, 7:58 PM EST
Gevo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.46 | 1.54 | 1.45 | 1.52 | 1.52 | 4.11% | 3,931,400 |
| Dec 19, 2024 | 1.53 | 1.58 | 1.46 | 1.46 | 1.46 | -2.01% | 2,626,900 |
| Dec 18, 2024 | 1.56 | 1.69 | 1.46 | 1.49 | 1.49 | -5.10% | 5,148,500 |
| Dec 17, 2024 | 1.51 | 1.58 | 1.44 | 1.57 | 1.57 | 3.29% | 3,672,000 |
| Dec 16, 2024 | 1.51 | 1.53 | 1.43 | 1.52 | 1.52 | -1.30% | 3,930,209 |
| Dec 13, 2024 | 1.52 | 1.58 | 1.47 | 1.54 | 1.54 | 1.99% | 3,042,100 |
| Dec 12, 2024 | 1.56 | 1.57 | 1.48 | 1.51 | 1.51 | -4.43% | 3,381,300 |
| Dec 11, 2024 | 1.54 | 1.59 | 1.46 | 1.58 | 1.58 | 7.48% | 3,618,400 |
| Dec 10, 2024 | 1.52 | 1.53 | 1.47 | 1.47 | 1.47 | -2.00% | 2,748,500 |
| Dec 9, 2024 | 1.56 | 1.66 | 1.50 | 1.50 | 1.50 | -3.23% | 3,194,100 |
| Dec 6, 2024 | 1.55 | 1.56 | 1.49 | 1.55 | 1.55 | 1.31% | 2,343,200 |
| Dec 5, 2024 | 1.45 | 1.57 | 1.44 | 1.53 | 1.53 | 4.79% | 3,160,747 |
| Dec 4, 2024 | 1.48 | 1.51 | 1.43 | 1.46 | 1.46 | -1.35% | 2,588,249 |
| Dec 3, 2024 | 1.54 | 1.56 | 1.46 | 1.48 | 1.48 | -6.33% | 3,314,339 |
| Dec 2, 2024 | 1.65 | 1.69 | 1.53 | 1.58 | 1.58 | -4.24% | 5,800,200 |
| Nov 29, 2024 | 1.57 | 1.68 | 1.56 | 1.65 | 1.65 | 3.12% | 2,891,600 |
| Nov 27, 2024 | 1.62 | 1.68 | 1.58 | 1.60 | 1.60 | 0.63% | 2,927,100 |
| Nov 26, 2024 | 1.73 | 1.73 | 1.54 | 1.59 | 1.59 | -7.56% | 3,885,500 |
| Nov 25, 2024 | 1.66 | 1.75 | 1.60 | 1.72 | 1.72 | 8.18% | 7,190,600 |
| Nov 22, 2024 | 1.39 | 1.59 | 1.39 | 1.59 | 1.59 | 14.39% | 5,071,916 |
| Nov 21, 2024 | 1.36 | 1.42 | 1.32 | 1.39 | 1.39 | 0.72% | 3,840,100 |
| Nov 20, 2024 | 1.42 | 1.45 | 1.30 | 1.38 | 1.38 | -3.50% | 4,825,047 |
| Nov 19, 2024 | 1.42 | 1.47 | 1.39 | 1.43 | 1.43 | -0.69% | 3,090,502 |
| Nov 18, 2024 | 1.42 | 1.53 | 1.41 | 1.44 | 1.44 | 0.70% | 3,649,000 |
| Nov 15, 2024 | 1.49 | 1.54 | 1.40 | 1.43 | 1.43 | -4.03% | 3,862,400 |
| Nov 14, 2024 | 1.44 | 1.55 | 1.44 | 1.49 | 1.49 | 4.93% | 5,020,141 |
| Nov 13, 2024 | 1.60 | 1.64 | 1.41 | 1.42 | 1.42 | -13.41% | 7,813,436 |
| Nov 12, 2024 | 1.59 | 1.72 | 1.56 | 1.64 | 1.64 | 3.14% | 6,377,700 |
| Nov 11, 2024 | 1.54 | 1.59 | 1.43 | 1.59 | 1.59 | - | 7,287,000 |
| Nov 8, 2024 | 1.60 | 1.65 | 1.41 | 1.59 | 1.59 | -16.32% | 14,171,133 |
| Nov 7, 2024 | 1.74 | 1.97 | 1.73 | 1.90 | 1.90 | 10.47% | 12,333,300 |
| Nov 6, 2024 | 1.95 | 2.05 | 1.67 | 1.72 | 1.72 | -26.81% | 17,898,300 |
| Nov 5, 2024 | 2.35 | 2.38 | 2.29 | 2.35 | 2.35 | -0.84% | 3,759,500 |
| Nov 4, 2024 | 2.20 | 2.46 | 2.17 | 2.37 | 2.37 | 5.80% | 9,180,015 |
| Nov 1, 2024 | 2.37 | 2.44 | 2.21 | 2.24 | 2.24 | -3.86% | 7,244,800 |
| Oct 31, 2024 | 2.54 | 2.60 | 2.30 | 2.33 | 2.33 | -8.63% | 12,536,200 |
| Oct 30, 2024 | 2.65 | 2.79 | 2.53 | 2.55 | 2.55 | -5.56% | 6,259,900 |
| Oct 29, 2024 | 2.92 | 2.93 | 2.60 | 2.70 | 2.70 | -7.53% | 9,471,900 |
| Oct 28, 2024 | 3.01 | 3.08 | 2.91 | 2.92 | 2.92 | -1.35% | 5,654,300 |
| Oct 25, 2024 | 2.84 | 3.05 | 2.79 | 2.96 | 2.96 | 3.86% | 7,505,100 |
| Oct 24, 2024 | 2.88 | 3.03 | 2.75 | 2.85 | 2.85 | -2.06% | 5,640,600 |
| Oct 23, 2024 | 2.98 | 3.05 | 2.70 | 2.91 | 2.91 | -3.32% | 10,954,448 |
| Oct 22, 2024 | 3.23 | 3.39 | 2.96 | 3.01 | 3.01 | -8.51% | 13,909,731 |
| Oct 21, 2024 | 3.11 | 3.38 | 3.06 | 3.29 | 3.29 | 5.11% | 19,411,627 |
| Oct 18, 2024 | 2.51 | 3.15 | 2.48 | 3.13 | 3.13 | 18.11% | 22,604,400 |
| Oct 17, 2024 | 3.08 | 3.10 | 2.42 | 2.65 | 2.65 | 17.78% | 51,226,800 |
| Oct 16, 2024 | 2.08 | 2.28 | 2.04 | 2.25 | 2.25 | 8.17% | 14,337,917 |
| Oct 15, 2024 | 1.98 | 2.11 | 1.92 | 2.08 | 2.08 | 4.00% | 5,142,026 |
| Oct 14, 2024 | 2.11 | 2.11 | 1.95 | 2.00 | 2.00 | -2.91% | 5,419,720 |
| Oct 11, 2024 | 1.89 | 2.10 | 1.83 | 2.06 | 2.06 | 7.85% | 6,455,200 |
| Oct 10, 2024 | 2.00 | 2.04 | 1.85 | 1.91 | 1.91 | -3.05% | 6,951,100 |
| Oct 9, 2024 | 1.77 | 2.00 | 1.74 | 1.97 | 1.97 | 10.06% | 8,214,124 |
| Oct 8, 2024 | 1.83 | 1.91 | 1.73 | 1.79 | 1.79 | -2.72% | 4,932,000 |
| Oct 7, 2024 | 1.67 | 1.92 | 1.66 | 1.84 | 1.84 | 9.52% | 10,944,522 |
| Oct 4, 2024 | 1.65 | 1.70 | 1.60 | 1.68 | 1.68 | 3.07% | 3,225,016 |
| Oct 3, 2024 | 1.55 | 1.65 | 1.50 | 1.63 | 1.63 | 6.54% | 3,856,411 |
| Oct 2, 2024 | 1.49 | 1.59 | 1.46 | 1.53 | 1.53 | 1.32% | 3,728,100 |
| Oct 1, 2024 | 1.65 | 1.66 | 1.49 | 1.51 | 1.51 | -7.36% | 4,396,730 |
| Sep 30, 2024 | 1.78 | 1.84 | 1.58 | 1.63 | 1.63 | -4.68% | 7,207,607 |
| Sep 27, 2024 | 1.50 | 1.73 | 1.48 | 1.71 | 1.71 | 17.12% | 10,938,400 |
| Sep 26, 2024 | 1.44 | 1.50 | 1.36 | 1.46 | 1.46 | 5.80% | 6,084,403 |
| Sep 25, 2024 | 1.41 | 1.42 | 1.36 | 1.38 | 1.38 | -2.82% | 2,887,137 |
| Sep 24, 2024 | 1.47 | 1.58 | 1.40 | 1.42 | 1.42 | -3.40% | 5,237,735 |
| Sep 23, 2024 | 1.37 | 1.51 | 1.33 | 1.47 | 1.47 | 9.70% | 5,724,500 |
| Sep 20, 2024 | 1.36 | 1.43 | 1.28 | 1.34 | 1.34 | -0.74% | 4,686,144 |
| Sep 19, 2024 | 1.61 | 1.68 | 1.28 | 1.35 | 1.35 | -10.00% | 15,138,500 |
| Sep 18, 2024 | 1.52 | 1.70 | 1.44 | 1.50 | 1.50 | -6.83% | 15,867,224 |
| Sep 17, 2024 | 1.52 | 1.83 | 1.44 | 1.61 | 1.61 | 16.67% | 29,950,100 |
| Sep 16, 2024 | 1.25 | 1.43 | 1.21 | 1.38 | 1.38 | 17.95% | 20,366,200 |
| Sep 13, 2024 | 0.95 | 1.20 | 0.93 | 1.17 | 1.17 | 27.17% | 17,698,200 |
| Sep 12, 2024 | 0.77 | 1.00 | 0.76 | 0.92 | 0.92 | 24.09% | 15,222,200 |
| Sep 11, 2024 | 0.68 | 0.77 | 0.68 | 0.74 | 0.74 | 6.71% | 1,151,902 |
| Sep 10, 2024 | 0.70 | 0.71 | 0.67 | 0.69 | 0.69 | -1.68% | 1,247,800 |
| Sep 9, 2024 | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -2.74% | 891,716 |
| Sep 6, 2024 | 0.74 | 0.78 | 0.72 | 0.73 | 0.73 | -1.17% | 780,249 |
| Sep 5, 2024 | 0.73 | 0.77 | 0.72 | 0.74 | 0.74 | 2.14% | 1,042,422 |
| Sep 4, 2024 | 0.73 | 0.77 | 0.71 | 0.72 | 0.72 | -1.67% | 2,333,131 |
| Sep 3, 2024 | 0.80 | 0.83 | 0.73 | 0.73 | 0.73 | -7.34% | 2,096,438 |
| Aug 30, 2024 | 0.83 | 0.84 | 0.76 | 0.79 | 0.79 | -1.41% | 1,584,300 |
| Aug 29, 2024 | 0.90 | 0.91 | 0.79 | 0.80 | 0.80 | -10.20% | 3,425,416 |
| Aug 28, 2024 | 0.92 | 0.95 | 0.88 | 0.89 | 0.89 | -3.61% | 3,405,200 |
| Aug 27, 2024 | 0.91 | 0.98 | 0.86 | 0.93 | 0.93 | 5.93% | 7,707,000 |
| Aug 26, 2024 | 0.83 | 1.00 | 0.80 | 0.87 | 0.87 | 7.06% | 10,115,800 |
| Aug 23, 2024 | 0.73 | 0.85 | 0.73 | 0.82 | 0.82 | 14.10% | 5,021,421 |
| Aug 22, 2024 | 0.80 | 0.82 | 0.71 | 0.72 | 0.72 | -8.06% | 3,418,300 |
| Aug 21, 2024 | 0.76 | 0.78 | 0.73 | 0.78 | 0.78 | 3.75% | 1,614,829 |
| Aug 20, 2024 | 0.80 | 0.80 | 0.72 | 0.75 | 0.75 | -4.69% | 2,028,208 |
| Aug 19, 2024 | 0.75 | 0.79 | 0.72 | 0.79 | 0.79 | 4.24% | 3,648,623 |
| Aug 16, 2024 | 0.67 | 0.77 | 0.66 | 0.75 | 0.75 | 14.90% | 7,140,800 |
| Aug 15, 2024 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 3.63% | 1,089,300 |
| Aug 14, 2024 | 0.67 | 0.68 | 0.63 | 0.63 | 0.63 | -4.42% | 1,644,603 |
| Aug 13, 2024 | 0.66 | 0.68 | 0.63 | 0.66 | 0.66 | -2.46% | 2,338,600 |
| Aug 12, 2024 | 0.54 | 0.69 | 0.54 | 0.68 | 0.68 | 25.90% | 9,622,621 |
| Aug 9, 2024 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | 0.02% | 1,252,300 |
| Aug 8, 2024 | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | 5.22% | 2,093,329 |
| Aug 7, 2024 | 0.51 | 0.54 | 0.51 | 0.51 | 0.51 | 3.05% | 1,321,600 |
| Aug 6, 2024 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -2.35% | 1,845,724 |
| Aug 5, 2024 | 0.51 | 0.53 | 0.48 | 0.51 | 0.51 | -5.56% | 2,239,232 |
| Aug 2, 2024 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -5.26% | 2,116,200 |
| Aug 1, 2024 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -1.89% | 1,681,103 |