Get the Stockscreener App
1.32
2.22%
-0.03
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 09, 2026, is $1.32.
- 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 186.96% to $1.32 now.
- The 52-week high stock price for GEVO is $2.97, representing a 125.00% increase from the current share price, occurred on March 31, 2026.
- The 52-week low stock price for GEVO is $1.37, indicating a 3.79% decrease from the current share price, occurred on June 12, 2026.
- 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 |
|---|---|---|---|---|---|
| Oct 09, 2026 | $1.36 | $1.32 | $0.045 | 1,927,613.0 | -2.22% |
| Oct 08, 2026 | $1.39 | $1.29 | $0.10 | 4,159,448.0 | +3.85% |
| Oct 07, 2026 | $1.32 | $1.25 | $0.0675 | 1,983,179.0 | +1.56% |
| Oct 06, 2026 | $1.31 | $1.26 | $0.045 | 2,289,137.0 | -0.78% |
| Oct 05, 2026 | $1.32 | $1.27 | $0.05 | 2,439,266.0 | -1.53% |
| Oct 02, 2026 | $1.35 | $1.30 | $0.0485 | 1,754,838.0 | -0.38% |
| Oct 01, 2026 | $1.35 | $1.31 | $0.04 | 2,025,677.0 | +0.00% |
| Sep 30, 2026 | $1.35 | $1.31 | $0.04 | 2,732,863.0 | -1.13% |
| Sep 29, 2026 | $1.37 | $1.31 | $0.055 | 3,734,307.0 | -0.75% |
| Sep 28, 2026 | $1.42 | $1.33 | $0.09 | 2,869,065.0 | -4.29% |
| Sep 25, 2026 | $1.43 | $1.38 | $0.045 | 2,400,517.0 | +0.00% |
| Sep 24, 2026 | $1.47 | $1.39 | $0.075 | 3,102,385.0 | -3.45% |
| Sep 23, 2026 | $1.55 | $1.45 | $0.11 | 3,378,262.0 | -7.05% |
| Sep 22, 2026 | $1.58 | $1.53 | $0.05 | 2,077,000.0 | +1.30% |
| Sep 21, 2026 | $1.59 | $1.52 | $0.07 | 3,345,479.0 | -1.91% |
| Sep 18, 2026 | $1.60 | $1.55 | $0.05 | 11,946,269.0 | -1.26% |
| Sep 17, 2026 | $1.61 | $1.51 | $0.0999 | 2,361,413.0 | +4.61% |
| Sep 16, 2026 | $1.57 | $1.50 | $0.07 | 3,113,791.0 | -3.18% |
| Sep 15, 2026 | $1.61 | $1.56 | $0.055 | 1,908,903.0 | -1.26% |
| Sep 14, 2026 | $1.61 | $1.55 | $0.055 | 1,987,335.0 | +1.27% |
| Sep 11, 2026 | $1.59 | $1.55 | $0.04 | 1,922,209.0 | -0.63% |
| Sep 10, 2026 | $1.62 | $1.54 | $0.08 | 2,460,058.0 | +0.64% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $1.39 | $1.25 | $0.1375 | 18,506,771.0 | +0.38% |
| Sep, 2026 | $1.74 | $1.31 | $0.425 | 61,428,478.0 | -20.78% |
| Aug, 2026 | $1.76 | $1.40 | $0.36 | 59,087,139.0 | +12.16% |
| Jul, 2026 | $1.86 | $1.38 | $0.48 | 74,261,491.0 | -1.33% |
| Jun, 2026 | $1.88 | $1.37 | $0.51 | 76,972,024.0 | -19.35% |
| May, 2026 | $2.17 | $1.62 | $0.5486 | 67,855,510.0 | -2.62% |
| 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% |
1.86%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):