Get the Stockscreener App
1.63
4.68%
-0.08
After Hours:
1.65
0.02
+1.23%
Gevo Inc Stock (GEVO) Price History
The historical daily chart and data for Gevo Inc stock (GEVO), show that the latest closing stock price as of September 30, 2024, is $1.63.
- Gevo Inc all-time high stock price is $9,300.00, occurred on March 12, 2014.
- The lowest Gevo Inc stock price recorded was $0.46 on July 01, 2020. Since then, Gevo Inc's stock price has risen over 254.35% to $1.63 now.
- The 52-week high stock price for GEVO is $1.8299, representing a 12.26% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for GEVO is $0.4801, indicating a -70.55% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Gevo Inc (GEVO) stock in the beginning of 2023 was $4.8899. The stock closed the year at $1.90, a loss of over -61.14% for the year.
The table below shows more information about GEVO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $1.84 | $1.58 | $0.26 | 7,164,247.0 | -4.68% |
| Sep 27, 2024 | $1.73 | $1.48 | $0.25 | 10,887,101.0 | +17.12% |
| Sep 26, 2024 | $1.50 | $1.36 | $0.14 | 6,060,582.0 | +5.80% |
| Sep 25, 2024 | $1.42 | $1.36 | $0.06 | 2,863,494.0 | -2.82% |
| Sep 24, 2024 | $1.58 | $1.40 | $0.18 | 5,201,776.0 | -3.40% |
| Sep 23, 2024 | $1.51 | $1.33 | $0.18 | 5,695,037.0 | +9.70% |
| Sep 20, 2024 | $1.43 | $1.28 | $0.15 | 4,644,835.0 | -0.74% |
| Sep 19, 2024 | $1.68 | $1.28 | $0.40 | 15,100,578.0 | -10.00% |
| Sep 18, 2024 | $1.70 | $1.44 | $0.26 | 15,707,124.0 | -6.83% |
| Sep 17, 2024 | $1.83 | $1.44 | $0.3899 | 29,862,267.0 | +16.67% |
| Sep 16, 2024 | $1.43 | $1.21 | $0.22 | 20,212,000.0 | +17.95% |
| Sep 13, 2024 | $1.20 | $0.93 | $0.27 | 17,656,114.0 | +27.17% |
| Sep 12, 2024 | $1.00 | $0.7647 | $0.2353 | 15,143,322.0 | +24.09% |
| Sep 11, 2024 | $0.7682 | $0.68 | $0.0882 | 1,138,225.0 | +6.71% |
| Sep 10, 2024 | $0.709 | $0.6703 | $0.0387 | 1,228,674.0 | -1.68% |
| Sep 09, 2024 | $0.738 | $0.705 | $0.033 | 883,544.0 | -2.74% |
| Sep 06, 2024 | $0.78 | $0.72 | $0.06 | 777,676.0 | -1.17% |
| Sep 05, 2024 | $0.7678 | $0.7201 | $0.0477 | 1,036,966.0 | +2.14% |
| Sep 04, 2024 | $0.7676 | $0.712 | $0.0556 | 2,328,404.0 | -1.67% |
Gevo Inc Stock (GEVO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gevo Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GEVO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gevo Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gevo Inc Stock (GEVO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $1.84 | $0.6703 | $1.17 | 172,850,379.0 | +106.33% |
| Aug, 2024 | $1.00 | $0.4801 | $0.5199 | 76,005,605.0 | +35.97% |
| Jul, 2024 | $0.70 | $0.5301 | $0.1699 | 57,752,173.0 | +4.27% |
| Jun, 2024 | $0.70 | $0.5572 | $0.1428 | 78,117,429.0 | -18.50% |
| May, 2024 | $0.785 | $0.63 | $0.155 | 72,224,696.0 | +3.78% |
| Apr, 2024 | $0.7978 | $0.5683 | $0.2295 | 109,317,615.0 | -14.30% |
| Mar, 2024 | $0.9462 | $0.601 | $0.3452 | 154,093,705.0 | -13.78% |
| Feb, 2024 | $1.01 | $0.78 | $0.23 | 132,417,599.0 | -4.52% |
| Jan, 2024 | $1.21 | $0.8053 | $0.4047 | 131,020,619.0 | -19.50% |
Gevo Inc Stock (GEVO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.38 | $1.06 | $0.32 | 124,313,706.0 | +2.65% |
| Nov, 2023 | $1.30 | $1.03 | $0.27 | 83,389,233.0 | +5.61% |
| Oct, 2023 | $1.23 | $0.97 | $0.26 | 95,388,870.0 | -10.08% |
| Sep, 2023 | $1.43 | $1.14 | $0.285 | 65,399,528.0 | -9.16% |
| Aug, 2023 | $1.72 | $1.27 | $0.445 | 79,462,123.0 | -23.84% |
| Jul, 2023 | $1.86 | $1.42 | $0.44 | 78,946,755.0 | +13.16% |
| Jun, 2023 | $1.72 | $1.27 | $0.45 | 144,127,536.0 | +17.83% |
| May, 2023 | $1.39 | $1.01 | $0.38 | 116,630,635.0 | +11.21% |
| Apr, 2023 | $1.61 | $1.08 | $0.53 | 117,977,440.0 | -24.68% |
| Mar, 2023 | $2.00 | $1.49 | $0.51 | 158,965,922.0 | -16.76% |
| Feb, 2023 | $2.30 | $1.77 | $0.5252 | 117,730,843.0 | -12.74% |
| Jan, 2023 | $2.21 | $1.76 | $0.445 | 116,637,865.0 | +11.58% |
Gevo Inc Stock (GEVO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.23 | $1.65 | $0.58 | 153,533,278.0 | -12.84% |
| Nov, 2022 | $2.49 | $1.80 | $0.69 | 150,623,920.0 | -3.11% |
| Oct, 2022 | $2.58 | $1.91 | $0.67 | 150,835,875.0 | -1.32% |
| Sep, 2022 | $3.06 | $2.12 | $0.94 | 181,765,561.0 | -27.16% |
| Aug, 2022 | $3.73 | $2.77 | $0.96 | 196,034,761.0 | +6.46% |
| Jul, 2022 | $3.02 | $2.18 | $0.84 | 201,262,675.0 | +25.11% |
| Jun, 2022 | $4.80 | $2.29 | $2.51 | 390,659,802.0 | -44.05% |
| May, 2022 | $4.38 | $2.90 | $1.48 | 154,225,795.0 | +13.21% |
| Apr, 2022 | $5.24 | $3.60 | $1.65 | 146,311,825.0 | -20.73% |
| Mar, 2022 | $5.49 | $3.25 | $2.24 | 253,307,293.0 | +31.83% |
| Feb, 2022 | $3.90 | $2.79 | $1.10 | 157,807,659.0 | +3.80% |
| Jan, 2022 | $4.90 | $2.81 | $2.09 | 157,089,912.0 | -20.09% |
1.57%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):