Skip to main content
Gevo, Inc. (GEVO)
NASDAQ: GEVO · Real-Time Price · USD
1.520
-0.100 (-6.17%)
At close: Feb 21, 2025, 4:00 PM
1.521
+0.001 (0.07%)
After-hours: Feb 21, 2025, 7:46 PM EST

Gevo, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.651.661.541.621.62-2.99%4,984,459
Feb 19, 20251.721.741.641.671.67-3.47%5,087,221
Feb 18, 20251.761.791.721.731.73-0.57%3,412,044
Feb 14, 20251.821.851.721.741.74-3.87%3,580,626
Feb 13, 20251.831.841.781.811.81-3,972,682
Feb 12, 20251.731.881.701.811.813.43%8,670,390
Feb 11, 20251.751.821.731.751.75-1.13%5,126,108
Feb 10, 20251.941.961.741.771.77-5.35%7,487,263
Feb 7, 20251.951.981.841.871.87-3.11%5,002,820
Feb 6, 20251.862.011.841.931.936.04%6,250,416
Feb 5, 20251.891.911.801.821.82-2.15%4,625,892
Feb 4, 20251.791.911.731.861.866.29%6,733,617
Feb 3, 20251.671.761.621.751.75-0.57%3,841,199
Jan 31, 20251.771.881.761.761.76-0.56%3,878,837
Jan 30, 20251.821.841.761.771.77-0.56%3,027,761
Jan 29, 20251.751.811.691.781.781.71%3,846,060
Jan 28, 20251.791.841.701.751.75-2.78%4,612,170
Jan 27, 20251.791.831.731.801.80-2.96%4,298,500
Jan 24, 20251.781.991.771.861.864.21%6,581,368
Jan 23, 20251.931.931.731.781.78-7.77%6,383,640
Jan 22, 20251.901.941.871.931.93-1.03%5,783,758
Jan 21, 20252.172.171.831.951.95-11.36%11,129,318
Jan 17, 20252.232.322.142.202.20-5,255,058
Jan 16, 20252.182.232.062.202.20-0.45%6,356,179
Jan 15, 20252.142.232.122.212.215.74%5,578,935
Jan 14, 20252.172.262.072.092.09-2.79%5,584,940
Jan 13, 20252.222.242.052.152.15-4.87%7,652,909
Jan 10, 20252.322.432.232.262.26-3.00%7,868,016
Jan 8, 20252.382.432.242.332.33-4.12%7,093,376
Jan 7, 20252.642.702.372.432.43-10.33%12,588,299
Jan 6, 20252.972.982.632.712.71-4.91%22,976,508
Jan 3, 20252.492.852.392.852.8522.84%25,563,848
Jan 2, 20252.072.382.062.322.3211.00%13,497,165
Dec 31, 20242.182.302.002.092.09-3.69%11,936,795
Dec 30, 20242.132.262.072.172.173.33%17,362,267
Dec 27, 20242.102.242.032.102.102.94%16,558,407
Dec 26, 20241.562.101.562.042.0435.10%25,960,199
Dec 24, 20241.511.561.471.511.51-0.66%2,188,674
Dec 23, 20241.541.581.481.521.52-3,242,952
Dec 20, 20241.461.541.451.521.524.11%3,939,485
Dec 19, 20241.531.581.461.461.46-2.01%2,626,864
Dec 18, 20241.561.691.461.491.49-5.10%5,148,478
Dec 17, 20241.511.581.441.571.573.29%3,671,981
Dec 16, 20241.511.531.431.521.52-1.30%3,930,209
Dec 13, 20241.521.581.471.541.541.99%3,042,054
Dec 12, 20241.561.571.481.511.51-4.43%3,381,251
Dec 11, 20241.541.591.461.581.587.48%3,618,356
Dec 10, 20241.521.531.471.471.47-2.00%2,748,467
Dec 9, 20241.561.661.501.501.50-3.23%3,194,071
Dec 6, 20241.551.561.491.551.551.31%2,343,158
Dec 5, 20241.451.571.441.531.534.79%3,160,747
Dec 4, 20241.481.511.431.461.46-1.35%2,588,249
Dec 3, 20241.541.561.461.481.48-6.33%3,314,339
Dec 2, 20241.651.691.531.581.58-4.24%5,800,169
Nov 29, 20241.571.681.561.651.653.45%2,891,584
Nov 27, 20241.621.681.581.601.600.31%2,927,059
Nov 26, 20241.731.731.541.591.59-7.56%3,885,458
Nov 25, 20241.661.751.601.721.728.18%7,190,569
Nov 22, 20241.391.591.391.591.5914.39%5,071,916
Nov 21, 20241.361.421.321.391.390.72%3,840,068
Nov 20, 20241.421.451.301.381.38-3.50%4,825,047
Nov 19, 20241.421.471.391.431.43-0.69%3,090,502
Nov 18, 20241.421.531.411.441.440.70%3,648,984
Nov 15, 20241.491.541.401.431.43-4.03%3,862,363
Nov 14, 20241.441.551.441.491.494.93%5,020,141
Nov 13, 20241.601.641.411.421.42-13.41%7,813,436
Nov 12, 20241.591.721.561.641.643.14%6,377,686
Nov 11, 20241.541.591.431.591.59-7,286,991
Nov 8, 20241.601.651.411.591.59-16.32%14,171,133
Nov 7, 20241.741.971.731.901.9010.47%12,333,267
Nov 6, 20241.952.051.671.721.72-26.81%17,898,254
Nov 5, 20242.352.382.292.352.35-0.84%3,759,475
Nov 4, 20242.202.462.172.372.375.80%9,180,015
Nov 1, 20242.372.442.212.242.24-3.86%7,244,766
Oct 31, 20242.542.602.302.332.33-8.63%12,536,173
Oct 30, 20242.652.792.532.552.55-5.56%6,259,894
Oct 29, 20242.922.932.602.702.70-7.53%9,471,865
Oct 28, 20243.013.082.912.922.92-1.35%5,654,256
Oct 25, 20242.843.052.792.962.964.04%7,505,053
Oct 24, 20242.883.032.752.852.85-2.23%5,640,555
Oct 23, 20242.983.052.702.912.91-3.32%10,954,448
Oct 22, 20243.233.392.963.013.01-8.51%13,909,731
Oct 21, 20243.113.383.063.293.295.11%19,411,627
Oct 18, 20242.513.152.483.133.1318.11%22,604,375
Oct 17, 20243.083.102.422.652.6517.78%51,226,758
Oct 16, 20242.082.282.042.252.258.17%14,337,917
Oct 15, 20241.982.111.922.082.084.00%5,142,026
Oct 14, 20242.112.111.952.002.00-2.91%5,419,720
Oct 11, 20241.892.101.832.062.067.85%6,455,178
Oct 10, 20242.002.041.851.911.91-3.05%6,951,070
Oct 9, 20241.772.001.741.971.9710.06%8,214,124
Oct 8, 20241.831.911.731.791.79-2.72%4,931,968
Oct 7, 20241.671.921.661.841.849.52%10,944,522
Oct 4, 20241.651.701.601.681.683.07%3,225,016
Oct 3, 20241.551.651.501.631.636.54%3,856,411
Oct 2, 20241.491.591.461.531.531.32%3,728,079
Oct 1, 20241.651.661.491.511.51-7.36%4,396,730
Sep 30, 20241.781.841.581.631.63-4.68%7,207,607
Sep 27, 20241.501.731.481.711.7117.12%10,938,360
Sep 26, 20241.441.501.361.461.465.80%6,084,403