Get the Stockscreener App
1.16
1.75%
0.02
After Hours:
1.16
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 09, 2025, is $1.16.
- 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 152.17% to $1.16 now.
- The 52-week high stock price for GEVO is $3.39, representing a 192.24% increase from the current share price, occurred on October 22, 2024.
- The 52-week low stock price for GEVO is $0.4801, indicating a -58.61% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Gevo Inc (GEVO) stock in the beginning of 2024 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 09, 2025 | $1.17 | $1.13 | $0.04 | 1,667,623.0 | +1.75% |
| May 08, 2025 | $1.17 | $1.09 | $0.08 | 2,098,195.0 | +5.56% |
| May 07, 2025 | $1.10 | $1.01 | $0.09 | 2,607,585.0 | +5.88% |
| May 06, 2025 | $1.05 | $1.01 | $0.04 | 2,102,021.0 | -0.97% |
| May 05, 2025 | $1.05 | $1.00 | $0.055 | 3,073,576.0 | -2.83% |
| May 02, 2025 | $1.10 | $1.01 | $0.095 | 5,565,190.0 | -1.85% |
| May 01, 2025 | $1.14 | $1.08 | $0.055 | 1,792,320.0 | -1.82% |
| Apr 30, 2025 | $1.13 | $1.06 | $0.07 | 2,122,052.0 | -2.65% |
| Apr 29, 2025 | $1.22 | $1.13 | $0.09 | 1,961,992.0 | -5.04% |
| Apr 28, 2025 | $1.22 | $1.15 | $0.07 | 2,551,187.0 | +0.00% |
| Apr 25, 2025 | $1.20 | $1.14 | $0.065 | 1,792,882.0 | +0.00% |
| Apr 24, 2025 | $1.19 | $1.15 | $0.04 | 1,963,696.0 | +2.59% |
| Apr 23, 2025 | $1.23 | $1.15 | $0.08 | 3,338,030.0 | -2.52% |
| Apr 22, 2025 | $1.23 | $1.12 | $0.1099 | 2,104,410.0 | +6.25% |
| Apr 21, 2025 | $1.20 | $1.08 | $0.12 | 2,206,740.0 | -6.67% |
| Apr 17, 2025 | $1.21 | $1.14 | $0.07 | 1,859,596.0 | +2.56% |
| Apr 16, 2025 | $1.20 | $1.12 | $0.0749 | 1,909,389.0 | +4.46% |
| Apr 15, 2025 | $1.18 | $1.11 | $0.0691 | 1,994,203.0 | -3.45% |
| Apr 14, 2025 | $1.20 | $1.15 | $0.05 | 1,569,910.0 | +1.75% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.17 | $1.00 | $0.17 | 20,574,133.0 | +5.45% |
| 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% |
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% |
0.55%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):