0.6634
price up icon10.14%   +0.0611
pre-market  Pre-market:  .6689   0.0055   +0.83%
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 19, 2024, is $0.6634.
  • 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 44.22% to $0.6634 now.
  • The 52-week high stock price for GEVO is $1.86, representing a 180.37% increase from the current share price, occurred on July 18, 2023.
  • The 52-week low stock price for GEVO is $0.5912, indicating a -10.88% decrease from the current share price, occurred on April 19, 2024.
  • The closing price of Gevo Inc (GEVO) stock in the beginning of 2023 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 19, 2024 $0.7056 $0.5912 $0.1144 14,251,689.0 +10.14%
Apr 18, 2024 $0.6199 $0.6023 $0.0176 2,062,267.0 -2.22%
Apr 17, 2024 $0.63 $0.6024 $0.0276 1,837,055.0 +2.38%
Apr 16, 2024 $0.6298 $0.599 $0.0308 4,309,734.0 -2.40%
Apr 15, 2024 $0.6449 $0.6005 $0.0444 4,487,632.0 -2.14%
Apr 12, 2024 $0.67 $0.6204 $0.0496 4,060,671.0 -3.74%
Apr 11, 2024 $0.714 $0.6502 $0.0638 4,790,939.0 -7.18%
Apr 10, 2024 $0.729 $0.671 $0.058 4,612,514.0 -5.43%
Apr 09, 2024 $0.78 $0.7051 $0.0749 6,361,050.0 -3.51%
Apr 08, 2024 $0.79 $0.75 $0.04 3,135,897.0 +2.85%
Apr 05, 2024 $0.7636 $0.7264 $0.0372 3,575,711.0 -1.83%
Apr 04, 2024 $0.7978 $0.731 $0.0668 4,326,633.0 +3.63%
Apr 03, 2024 $0.7608 $0.6802 $0.0807 7,070,597.0 +6.69%
Apr 02, 2024 $0.7318 $0.69 $0.0418 5,489,252.0 -5.09%
Apr 01, 2024 $0.7748 $0.7258 $0.049 7,225,201.0 -5.13%
Mar 28, 2024 $0.7753 $0.7338 $0.0415 8,343,792.0 +5.37%
Mar 27, 2024 $0.7373 $0.6201 $0.1172 24,775,285.0 +19.98%
Mar 26, 2024 $0.6382 $0.601 $0.0372 7,453,139.0 -2.80%
Mar 25, 2024 $0.67 $0.6222 $0.0478 6,734,482.0 +0.77%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $0.7978 $0.5912 $0.2066 91,848,531.0 -13.70%
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%

Gevo Inc Stock (GEVO) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $2.23 $1.65 $0.58 153,533,278.0 -12.84%
Nov, 2022 $2.49 $1.80 $0.69 150,623,920.0 -3.11%
Oct, 2022 $2.58 $1.91 $0.67 150,835,875.0 -1.32%
Sep, 2022 $3.06 $2.12 $0.94 181,765,561.0 -27.16%
Aug, 2022 $3.73 $2.77 $0.96 196,034,761.0 +6.46%
Jul, 2022 $3.02 $2.18 $0.84 201,262,675.0 +25.11%
Jun, 2022 $4.80 $2.29 $2.51 390,659,802.0 -44.05%
May, 2022 $4.38 $2.90 $1.48 154,225,795.0 +13.21%
Apr, 2022 $5.24 $3.60 $1.65 146,311,825.0 -20.73%
Mar, 2022 $5.49 $3.25 $2.24 253,307,293.0 +31.83%
Feb, 2022 $3.90 $2.79 $1.10 157,807,659.0 +3.80%
Jan, 2022 $4.90 $2.81 $2.09 157,089,912.0 -20.09%
$24.10
price down icon 0.82%
specialty_chemicals WLK
$150.76
price up icon 1.22%
specialty_chemicals IFF
$83.97
price up icon 0.44%
specialty_chemicals PPG
$130.90
price down icon 3.12%
specialty_chemicals DD
$73.89
price up icon 0.49%
specialty_chemicals LYB
$100.74
price up icon 1.35%
Cap:     |  Volume (24h):