5 DAY PERFORMANCE
-0.93%
1 MONTH PERFORMANCE
-2.28%
3 MONTH PERFORMANCE
+28.14%
6 MONTH PERFORMANCE
+84.48%
YEAR-TO-DATE PERFORMANCE
+2.39%
1 YEAR PERFORMANCE
+38.06%
Gevo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.35 | $2.29 (-2.55%) | $2.39 | $2.29 | 1.90 M | $533.44 M |
| 12/04/2025 | $2.30 | $2.37 (3.04%) | $2.42 | $2.28 | 2.46 M | $552.08 M |
| 12/03/2025 | $2.18 | $2.33 (6.88%) | $2.34 | $2.16 | 3.04 M | $542.76 M |
| 12/02/2025 | $2.13 | $2.16 (1.41%) | $2.19 | $2.12 | 1.97 M | $503.16 M |
| 12/01/2025 | $2.12 | $2.13 (0.47%) | $2.17 | $2.08 | 2.81 M | $496.17 M |
| 11/28/2025 | $2.09 | $2.14 (2.39%) | $2.15 | $2.06 | 1.28 M | $498.50 M |
| 11/26/2025 | $2.07 | $2.09 (0.97%) | $2.10 | $2.03 | 2.75 M | $486.86 M |
| 11/25/2025 | $2.02 | $2.08 (2.97%) | $2.08 | $1.96 | 2.76 M | $484.53 M |
| 11/24/2025 | $1.95 | $2.03 (4.1%) | $2.04 | $1.90 | 3.33 M | $472.88 M |
| 11/21/2025 | $1.87 | $1.94 (3.74%) | $1.96 | $1.83 | 3.49 M | $451.91 M |
| 11/20/2025 | $1.98 | $1.87 (-5.56%) | $2.04 | $1.86 | 3.39 M | $435.61 M |
| 11/19/2025 | $1.95 | $1.94 (-0.51%) | $2.01 | $1.92 | 3.04 M | $451.91 M |
| 11/18/2025 | $1.87 | $1.95 (4.28%) | $1.98 | $1.83 | 4.56 M | $454.24 M |
| 11/17/2025 | $1.94 | $1.91 (-1.55%) | $1.99 | $1.87 | 3.78 M | $444.93 M |
| 11/14/2025 | $1.92 | $1.97 (2.6%) | $2.02 | $1.83 | 3.73 M | $458.90 M |
| 11/13/2025 | $2.08 | $2.00 (-3.85%) | $2.08 | $1.97 | 3.70 M | $465.89 M |
| 11/12/2025 | $2.10 | $2.12 (0.95%) | $2.17 | $2.05 | 2.89 M | $493.84 M |
| 11/11/2025 | $2.15 | $2.09 (-2.79%) | $2.25 | $2.06 | 5.90 M | $486.86 M |
| 11/10/2025 | $2.27 | $2.12 (-6.61%) | $2.27 | $2.09 | 5.80 M | $493.84 M |
| 11/07/2025 | $2.03 | $2.19 (7.88%) | $2.20 | $1.95 | 4.94 M | $510.15 M |
| 11/06/2025 | $2.18 | $2.05 (-5.96%) | $2.18 | $2.03 | 3.98 M | $477.54 M |
| 11/05/2025 | $2.13 | $2.16 (1.41%) | $2.20 | $2.11 | 3.62 M | $503.16 M |
| 11/04/2025 | $2.17 | $2.11 (-2.76%) | $2.25 | $2.11 | 4.56 M | $491.51 M |
| 11/03/2025 | $2.34 | $2.27 (-2.99%) | $2.34 | $2.24 | 3.78 M | $528.79 M |
| 10/31/2025 | $2.26 | $2.34 (3.54%) | $2.36 | $2.26 | 3.31 M | $545.09 M |
| 10/30/2025 | $2.27 | $2.26 (-0.44%) | $2.32 | $2.24 | 2.91 M | $526.46 M |
| 10/29/2025 | $2.33 | $2.29 (-1.72%) | $2.37 | $2.26 | 5.14 M | $533.44 M |
| 10/28/2025 | $2.39 | $2.33 (-2.51%) | $2.42 | $2.33 | 3.13 M | $542.76 M |
| 10/27/2025 | $2.50 | $2.39 (-4.4%) | $2.52 | $2.36 | 4.25 M | $556.74 M |
| 10/24/2025 | $2.45 | $2.47 (0.82%) | $2.54 | $2.43 | 3.90 M | $575.37 M |
| 10/23/2025 | $2.43 | $2.41 (-0.82%) | $2.51 | $2.40 | 4.22 M | $561.40 M |
| 10/22/2025 | $2.40 | $2.39 (-0.42%) | $2.48 | $2.26 | 8.30 M | $556.74 M |
| 10/21/2025 | $2.60 | $2.44 (-6.15%) | $2.60 | $2.40 | 5.79 M | $568.39 M |
| 10/20/2025 | $2.53 | $2.61 (3.16%) | $2.63 | $2.48 | 5.12 M | $607.99 M |
| 10/17/2025 | $2.58 | $2.47 (-4.26%) | $2.64 | $2.46 | 6.54 M | $575.37 M |
| 10/16/2025 | $2.63 | $2.64 (0.38%) | $2.80 | $2.57 | 10.16 M | $614.97 M |
| 10/15/2025 | $2.67 | $2.59 (-3%) | $2.95 | $2.43 | 18.60 M | $603.33 M |
| 10/14/2025 | $2.31 | $2.56 (10.82%) | $2.61 | $2.25 | 10.48 M | $596.34 M |
| 10/13/2025 | $2.20 | $2.37 (7.73%) | $2.40 | $2.20 | 6.81 M | $552.08 M |
| 10/10/2025 | $2.28 | $2.19 (-3.95%) | $2.34 | $2.18 | 7.02 M | $510.15 M |
| 10/09/2025 | $2.31 | $2.27 (-1.73%) | $2.33 | $2.20 | 4.17 M | $528.79 M |
| 10/08/2025 | $2.21 | $2.29 (3.62%) | $2.31 | $2.21 | 4.68 M | $533.44 M |
| 10/07/2025 | $2.27 | $2.20 (-3.08%) | $2.27 | $2.14 | 5.33 M | $512.48 M |
| 10/06/2025 | $2.19 | $2.22 (1.37%) | $2.37 | $2.17 | 9.83 M | $517.14 M |
| 10/03/2025 | $2.06 | $2.14 (3.88%) | $2.19 | $2.05 | 8.18 M | $498.50 M |
| 10/02/2025 | $2.00 | $2.03 (1.5%) | $2.05 | $1.98 | 4.04 M | $472.88 M |
| 10/01/2025 | $1.95 | $2.00 (2.56%) | $2.02 | $1.92 | 4.20 M | $465.89 M |
| 09/30/2025 | $1.95 | $1.96 (0.51%) | $1.99 | $1.92 | 3.31 M | $456.57 M |
| 09/29/2025 | $2.07 | $1.96 (-5.31%) | $2.11 | $1.94 | 5.02 M | $456.57 M |
| 09/26/2025 | $2.03 | $2.06 (1.48%) | $2.18 | $2.03 | 6.44 M | $479.87 M |
| 09/25/2025 | $2.04 | $2.01 (-1.47%) | $2.06 | $1.95 | 10.66 M | $468.22 M |
| 09/24/2025 | $2.06 | $2.09 (1.46%) | $2.15 | $2.04 | 5.18 M | $486.86 M |
| 09/23/2025 | $2.01 | $2.06 (2.49%) | $2.26 | $2.00 | 11.09 M | $479.87 M |
| 09/22/2025 | $2.02 | $1.98 (-1.98%) | $2.03 | $1.90 | 6.04 M | $461.23 M |
| 09/19/2025 | $2.08 | $2.02 (-2.88%) | $2.12 | $2.01 | 15.04 M | $470.55 M |
| 09/18/2025 | $2.09 | $2.09 (0%) | $2.12 | $2.01 | 6.32 M | $486.86 M |
| 09/17/2025 | $1.93 | $2.05 (6.22%) | $2.14 | $1.91 | 13.61 M | $477.54 M |
| 09/16/2025 | $1.83 | $1.89 (3.28%) | $1.93 | $1.72 | 6.00 M | $440.27 M |
| 09/15/2025 | $1.68 | $1.81 (7.74%) | $1.85 | $1.68 | 6.37 M | $421.63 M |
| 09/12/2025 | $1.67 | $1.67 (0%) | $1.71 | $1.65 | 2.47 M | $389.02 M |
| 09/11/2025 | $1.62 | $1.66 (2.47%) | $1.73 | $1.61 | 4.22 M | $386.69 M |
| 09/10/2025 | $1.61 | $1.62 (0.62%) | $1.65 | $1.59 | 1.91 M | $377.37 M |
| 09/09/2025 | $1.64 | $1.61 (-1.83%) | $1.65 | $1.60 | 1.74 M | $375.04 M |
| 09/08/2025 | $1.66 | $1.64 (-1.2%) | $1.72 | $1.61 | 3.70 M | $382.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
