Get the Stockscreener App
0.6474
8.51%
+0.0508
After Hours:
.62
-0.0274
-4.23%
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 26, 2024, is $0.6474.
- 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 40.74% to $0.6474 now.
- The 52-week high stock price for GEVO is $1.86, representing a 187.30% increase from the current share price, occurred on July 18, 2023.
- The 52-week low stock price for GEVO is $0.5683, indicating a -12.22% decrease from the current share price, occurred on April 25, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $0.65 | $0.6014 | $0.0486 | 3,076,978.0 | +8.51% |
| Apr 25, 2024 | $0.665 | $0.5683 | $0.0967 | 7,559,967.0 | -10.16% |
| Apr 24, 2024 | $0.7149 | $0.6641 | $0.0508 | 2,752,512.0 | -6.46% |
| Apr 23, 2024 | $0.73 | $0.6703 | $0.0597 | 2,153,910.0 | +1.31% |
| Apr 22, 2024 | $0.7387 | $0.64 | $0.0987 | 9,011,688.0 | +5.64% |
| 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% |
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 | $0.5683 | $0.2295 | 105,228,875.0 | -15.78% |
| 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% |
4.81%
0.80%
Cap:
|
Volume (24h):