Get the Stockscreener App
2.19
3.52%
-0.08
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 October 10, 2025, is $2.19.
- 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 376.09% to $2.19 now.
- The 52-week high stock price for GEVO is $3.39, representing a 54.79% increase from the current share price, occurred on October 22, 2024.
- The 52-week low stock price for GEVO is $0.9212, indicating a -57.94% decrease from the current share price, occurred on April 04, 2025.
- 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $2.34 | $2.18 | $0.16 | 6,828,758.0 | -3.52% |
| Oct 09, 2025 | $2.33 | $2.20 | $0.13 | 4,147,079.0 | -0.87% |
| Oct 08, 2025 | $2.31 | $2.21 | $0.10 | 4,671,842.0 | +4.09% |
| Oct 07, 2025 | $2.27 | $2.14 | $0.1283 | 5,309,495.0 | -0.90% |
| Oct 06, 2025 | $2.37 | $2.17 | $0.20 | 9,818,344.0 | +3.74% |
| Oct 03, 2025 | $2.19 | $2.05 | $0.14 | 8,160,395.0 | +5.42% |
| Oct 02, 2025 | $2.05 | $1.98 | $0.07 | 3,957,365.0 | +1.50% |
| Oct 01, 2025 | $2.02 | $1.92 | $0.10 | 4,193,937.0 | +2.04% |
| Sep 30, 2025 | $1.99 | $1.92 | $0.0662 | 3,300,025.0 | +0.00% |
| Sep 29, 2025 | $2.11 | $1.94 | $0.17 | 5,005,095.0 | -4.85% |
| Sep 26, 2025 | $2.18 | $2.03 | $0.1517 | 6,477,076.0 | +2.49% |
| Sep 25, 2025 | $2.06 | $1.95 | $0.1089 | 10,642,598.0 | -3.83% |
| Sep 24, 2025 | $2.15 | $2.04 | $0.11 | 5,153,535.0 | +1.46% |
| Sep 23, 2025 | $2.26 | $2.00 | $0.26 | 11,056,296.0 | +4.04% |
| Sep 22, 2025 | $2.03 | $1.90 | $0.13 | 6,027,464.0 | -1.98% |
| Sep 19, 2025 | $2.12 | $2.01 | $0.1054 | 15,022,899.0 | -3.35% |
| Sep 18, 2025 | $2.12 | $2.01 | $0.11 | 6,292,845.0 | +1.95% |
| Sep 17, 2025 | $2.14 | $1.91 | $0.23 | 13,563,489.0 | +8.47% |
| Sep 16, 2025 | $1.93 | $1.72 | $0.21 | 5,977,550.0 | +4.42% |
| Sep 15, 2025 | $1.85 | $1.68 | $0.17 | 6,345,884.0 | +8.38% |
| Sep 12, 2025 | $1.71 | $1.65 | $0.06 | 2,464,867.0 | +0.60% |
| Sep 11, 2025 | $1.73 | $1.61 | $0.12 | 4,216,402.0 | +2.47% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $2.37 | $1.92 | $0.45 | 53,915,973.0 | +11.73% |
| 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% |
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% |
6.88%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):