Get the Stockscreener App
1.98
1.49%
-0.03
After Hours:
1.98
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 January 07, 2026, is $1.98.
- 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 330.43% to $1.98 now.
- The 52-week high stock price for GEVO is $2.95, representing a 48.99% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for GEVO is $0.9212, indicating a -53.47% decrease from the current share price, occurred on April 04, 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $2.04 | $1.97 | $0.07 | 2,393,845.0 | -1.49% |
| Jan 06, 2026 | $2.10 | $1.99 | $0.106 | 2,604,232.0 | -4.74% |
| Jan 05, 2026 | $2.13 | $2.05 | $0.0789 | 2,875,614.0 | +2.43% |
| Jan 02, 2026 | $2.09 | $1.98 | $0.1098 | 3,477,354.0 | +3.00% |
| Dec 31, 2025 | $2.04 | $1.95 | $0.09 | 3,823,571.0 | +2.04% |
| Dec 30, 2025 | $2.00 | $1.96 | $0.045 | 3,015,938.0 | +0.51% |
| Dec 29, 2025 | $2.09 | $1.94 | $0.149 | 3,033,807.0 | -5.80% |
| Dec 26, 2025 | $2.16 | $2.05 | $0.11 | 1,599,450.0 | -4.17% |
| Dec 24, 2025 | $2.19 | $2.13 | $0.055 | 904,892.0 | +0.00% |
| Dec 23, 2025 | $2.24 | $2.14 | $0.098 | 1,743,033.0 | -0.92% |
| Dec 22, 2025 | $2.24 | $2.17 | $0.07 | 2,048,518.0 | +0.93% |
| Dec 19, 2025 | $2.22 | $2.16 | $0.06 | 4,462,065.0 | -0.46% |
| Dec 18, 2025 | $2.22 | $2.13 | $0.09 | 2,623,400.0 | +3.83% |
| Dec 17, 2025 | $2.24 | $2.09 | $0.15 | 2,196,609.0 | -2.34% |
| Dec 16, 2025 | $2.21 | $2.09 | $0.12 | 2,983,812.0 | -2.73% |
| Dec 15, 2025 | $2.32 | $2.19 | $0.1288 | 2,901,732.0 | -5.17% |
| Dec 12, 2025 | $2.44 | $2.31 | $0.125 | 3,793,552.0 | -2.93% |
| Dec 11, 2025 | $2.40 | $2.19 | $0.208 | 3,275,345.0 | +6.22% |
| Dec 10, 2025 | $2.29 | $2.16 | $0.13 | 3,489,085.0 | +0.00% |
| Dec 09, 2025 | $2.29 | $2.19 | $0.1048 | 2,359,654.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $2.13 | $1.97 | $0.16 | 13,744,890.0 | -1.00% |
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% |
2.79%
2.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):