Get the Stockscreener App
1.80
2.17%
-0.04
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 August 15, 2025, is $1.80.
- 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 291.30% to $1.80 now.
- The 52-week high stock price for GEVO is $3.39, representing a 88.33% increase from the current share price, occurred on October 22, 2024.
- The 52-week low stock price for GEVO is $0.6703, indicating a -62.76% decrease from the current share price, occurred on September 10, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 15, 2025 | $1.87 | $1.76 | $0.11 | 4,345,692.0 | -2.17% |
| Aug 14, 2025 | $1.93 | $1.77 | $0.1598 | 8,934,442.0 | -7.07% |
| Aug 13, 2025 | $2.15 | $1.87 | $0.28 | 18,476,235.0 | -0.50% |
| Aug 12, 2025 | $2.02 | $1.61 | $0.41 | 81,746,988.0 | +59.20% |
| Aug 11, 2025 | $1.26 | $1.17 | $0.09 | 8,496,980.0 | +5.93% |
| Aug 08, 2025 | $1.20 | $1.15 | $0.05 | 2,346,696.0 | +2.61% |
| Aug 07, 2025 | $1.19 | $1.12 | $0.07 | 3,164,518.0 | -1.71% |
| Aug 06, 2025 | $1.24 | $1.16 | $0.08 | 2,659,766.0 | -4.88% |
| Aug 05, 2025 | $1.28 | $1.21 | $0.075 | 2,145,904.0 | +0.00% |
| Aug 04, 2025 | $1.28 | $1.23 | $0.05 | 2,118,245.0 | +0.82% |
| Aug 01, 2025 | $1.29 | $1.20 | $0.095 | 3,430,703.0 | -6.15% |
| Jul 31, 2025 | $1.38 | $1.29 | $0.085 | 2,115,082.0 | -2.26% |
| Jul 30, 2025 | $1.40 | $1.32 | $0.08 | 2,397,592.0 | -3.62% |
| Jul 29, 2025 | $1.48 | $1.38 | $0.105 | 2,549,810.0 | -6.12% |
| Jul 28, 2025 | $1.50 | $1.44 | $0.06 | 2,201,738.0 | +0.00% |
| Jul 25, 2025 | $1.51 | $1.45 | $0.06 | 1,724,034.0 | -2.00% |
| Jul 24, 2025 | $1.58 | $1.50 | $0.08 | 2,144,427.0 | -3.23% |
| Jul 23, 2025 | $1.55 | $1.49 | $0.06 | 955,183.0 | +4.73% |
| Jul 22, 2025 | $1.50 | $1.43 | $0.07 | 2,542,596.0 | +0.00% |
| Jul 21, 2025 | $1.60 | $1.47 | $0.135 | 3,176,372.0 | -5.13% |
| Jul 18, 2025 | $1.58 | $1.50 | $0.08 | 2,759,154.0 | +3.31% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $2.15 | $1.12 | $1.03 | 142,211,861.0 | +38.46% |
| 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% |
1.82%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):