Get the Stockscreener App
2.09
0.97%
0.02
After Hours:
2.08
-0.010
-0.48%
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 May 05, 2026, is $2.09.
- 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 354.35% to $2.09 now.
- The 52-week high stock price for GEVO is $2.97, representing a 42.11% increase from the current share price, occurred on March 31, 2026.
- The 52-week low stock price for GEVO is $1.01, indicating a -51.67% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Gevo Inc (GEVO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $2.17 | $2.06 | $0.1086 | 3,331,001.0 | +0.97% |
| May 04, 2026 | $2.09 | $1.96 | $0.13 | 4,497,424.0 | +1.97% |
| May 01, 2026 | $2.03 | $1.91 | $0.1188 | 2,669,915.0 | +6.28% |
| Apr 30, 2026 | $1.96 | $1.86 | $0.095 | 3,277,206.0 | +0.53% |
| Apr 29, 2026 | $1.91 | $1.80 | $0.1099 | 3,005,034.0 | +3.83% |
| Apr 28, 2026 | $1.84 | $1.77 | $0.072 | 1,370,294.0 | +2.23% |
| Apr 27, 2026 | $1.86 | $1.76 | $0.105 | 3,021,055.0 | -0.56% |
| Apr 24, 2026 | $1.83 | $1.77 | $0.065 | 2,096,762.0 | -0.55% |
| Apr 23, 2026 | $1.86 | $1.78 | $0.08 | 1,790,061.0 | -2.16% |
| Apr 22, 2026 | $1.89 | $1.82 | $0.065 | 2,105,460.0 | +1.65% |
| Apr 21, 2026 | $1.89 | $1.80 | $0.085 | 3,364,058.0 | +1.11% |
| Apr 20, 2026 | $1.82 | $1.64 | $0.18 | 6,662,717.0 | +5.88% |
| Apr 17, 2026 | $1.74 | $1.60 | $0.14 | 8,482,726.0 | -1.16% |
| Apr 16, 2026 | $1.82 | $1.68 | $0.14 | 9,740,236.0 | -14.00% |
| Apr 15, 2026 | $2.03 | $1.95 | $0.08 | 3,245,924.0 | +0.00% |
| Apr 14, 2026 | $2.07 | $1.95 | $0.12 | 4,038,897.0 | -1.48% |
| Apr 13, 2026 | $2.06 | $1.90 | $0.1585 | 3,464,500.0 | +5.18% |
| Apr 10, 2026 | $1.97 | $1.90 | $0.07 | 2,546,579.0 | +1.05% |
| Apr 09, 2026 | $1.98 | $1.89 | $0.09 | 3,446,755.0 | -2.05% |
| Apr 08, 2026 | $2.06 | $1.86 | $0.20 | 6,047,459.0 | -1.02% |
| Apr 07, 2026 | $2.18 | $1.96 | $0.22 | 6,596,708.0 | -9.22% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $2.17 | $1.91 | $0.2574 | 13,829,341.0 | +9.42% |
| Apr, 2026 | $2.73 | $1.60 | $1.13 | 90,224,748.0 | -30.04% |
| Mar, 2026 | $2.97 | $1.79 | $1.18 | 114,494,530.0 | +50.00% |
| Feb, 2026 | $1.98 | $1.72 | $0.26 | 40,814,609.0 | -7.14% |
| Jan, 2026 | $2.24 | $1.92 | $0.32 | 57,571,181.0 | -2.00% |
Gevo Inc Stock (GEVO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.44 | $1.94 | $0.495 | 55,052,054.0 | -8.41% |
| Nov, 2025 | $2.34 | $1.83 | $0.51 | 70,919,598.0 | -8.55% |
| Oct, 2025 | $2.95 | $1.92 | $1.03 | 143,697,679.0 | +19.39% |
| Sep, 2025 | $2.26 | $1.57 | $0.69 | 121,939,351.0 | +13.29% |
| Aug, 2025 | $2.15 | $1.12 | $1.03 | 181,048,702.0 | +33.08% |
| Jul, 2025 | $1.61 | $1.25 | $0.36 | 64,209,135.0 | -1.52% |
| Jun, 2025 | $1.41 | $1.10 | $0.31 | 102,275,437.0 | +3.94% |
| May, 2025 | $1.39 | $1.00 | $0.39 | 70,575,880.0 | +15.45% |
| Apr, 2025 | $1.23 | $0.9212 | $0.3088 | 54,224,231.0 | -5.17% |
| Mar, 2025 | $1.49 | $1.09 | $0.395 | 65,858,897.0 | -17.73% |
| Feb, 2025 | $2.00 | $1.32 | $0.685 | 95,815,195.0 | -19.89% |
| Jan, 2025 | $2.98 | $1.69 | $1.29 | 167,117,460.0 | -15.79% |
Gevo Inc Stock (GEVO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.26 | $1.43 | $0.83 | 116,718,601.0 | +31.52% |
| Nov, 2024 | $2.46 | $1.30 | $1.16 | 131,289,914.0 | -29.18% |
| Oct, 2024 | $3.39 | $1.46 | $1.93 | 236,299,888.0 | +42.94% |
| Sep, 2024 | $1.84 | $0.6703 | $1.17 | 165,686,132.0 | +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% |
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):