1.14
price down icon1.72%   -0.02
after-market After Hours: 1.13 -0.01 -0.88%
loading

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 April 01, 2025, is $1.14.
  • 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 147.83% to $1.14 now.
  • The 52-week high stock price for GEVO is $3.39, representing a 197.37% increase from the current share price, occurred on October 22, 2024.
  • The 52-week low stock price for GEVO is $0.4801, indicating a -57.89% 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:
Date High Low High - Low Volume % Change
Apr 01, 2025 $1.18 $1.11 $0.07 2,892,000.0 -1.72%
Mar 31, 2025 $1.16 $1.09 $0.07 3,107,776.0 +2.20%
Mar 28, 2025 $1.27 $1.13 $0.14 4,457,765.0 -9.92%
Mar 27, 2025 $1.28 $1.21 $0.07 3,741,956.0 +2.44%
Mar 26, 2025 $1.28 $1.21 $0.07 2,470,640.0 -1.60%
Mar 25, 2025 $1.32 $1.25 $0.07 2,893,614.0 -3.85%
Mar 24, 2025 $1.34 $1.27 $0.065 1,858,484.0 -0.76%
Mar 21, 2025 $1.32 $1.25 $0.07 3,800,440.0 -0.76%
Mar 20, 2025 $1.36 $1.28 $0.0798 3,229,258.0 -2.22%
Mar 19, 2025 $1.40 $1.32 $0.08 1,742,697.0 -0.74%
Mar 18, 2025 $1.49 $1.35 $0.135 3,191,336.0 -4.23%
Mar 17, 2025 $1.46 $1.25 $0.21 4,817,381.0 +14.52%
Mar 14, 2025 $1.27 $1.21 $0.06 1,932,434.0 +4.20%
Mar 13, 2025 $1.27 $1.19 $0.08 2,472,600.0 -2.46%
Mar 12, 2025 $1.28 $1.21 $0.07 2,169,377.0 +0.83%
Mar 11, 2025 $1.27 $1.17 $0.10 3,316,126.0 +0.00%
Mar 10, 2025 $1.30 $1.18 $0.12 3,756,798.0 -6.92%
Mar 07, 2025 $1.32 $1.15 $0.17 5,098,340.0 +4.00%
Mar 06, 2025 $1.38 $1.24 $0.14 5,184,271.0 -5.30%
Mar 05, 2025 $1.33 $1.26 $0.07 2,160,480.0 +1.54%
Mar 04, 2025 $1.33 $1.29 $0.045 982,651.0 +1.56%

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
Apr, 2025 $1.18 $1.11 $0.07 2,892,000.0 +0.00%
Mar, 2025 $1.49 $1.09 $0.395 68,750,897.0 -19.15%
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%
specialty_chemicals WLK
$99.98
price down icon 0.05%
specialty_chemicals RPM
$116.45
price up icon 0.67%
specialty_chemicals IFF
$77.43
price down icon 0.23%
specialty_chemicals LYB
$70.04
price down icon 0.51%
specialty_chemicals PPG
$108.95
price down icon 0.37%
specialty_chemicals DD
$74.88
price up icon 0.27%
Cap:     |  Volume (24h):