Get the Stockscreener App
1.65
3.45%
0.055
After Hours:
1.64
-0.01
-0.61%
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 November 29, 2024, is $1.65.
- 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 258.70% to $1.65 now.
- The 52-week high stock price for GEVO is $3.39, representing a 105.45% increase from the current share price, occurred on October 22, 2024.
- The 52-week low stock price for GEVO is $0.4801, indicating a -70.90% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $1.68 | $1.56 | $0.1193 | 2,883,005.0 | +3.45% |
| Nov 27, 2024 | $1.68 | $1.57 | $0.105 | 2,900,494.0 | +0.31% |
| Nov 26, 2024 | $1.73 | $1.54 | $0.19 | 3,878,672.0 | -7.56% |
| Nov 25, 2024 | $1.75 | $1.60 | $0.15 | 7,034,297.0 | +8.18% |
| Nov 22, 2024 | $1.59 | $1.39 | $0.20 | 5,040,864.0 | +14.39% |
| Nov 21, 2024 | $1.42 | $1.32 | $0.10 | 3,816,919.0 | +0.72% |
| Nov 20, 2024 | $1.45 | $1.30 | $0.15 | 4,784,254.0 | -3.50% |
| Nov 19, 2024 | $1.47 | $1.39 | $0.08 | 3,037,929.0 | -0.69% |
| Nov 18, 2024 | $1.53 | $1.41 | $0.12 | 3,631,836.0 | +0.70% |
| Nov 15, 2024 | $1.53 | $1.40 | $0.135 | 3,849,298.0 | -4.03% |
| Nov 14, 2024 | $1.54 | $1.44 | $0.105 | 5,012,645.0 | +4.93% |
| Nov 13, 2024 | $1.64 | $1.41 | $0.23 | 7,776,259.0 | -13.41% |
| Nov 12, 2024 | $1.72 | $1.56 | $0.1568 | 6,339,561.0 | +3.14% |
| Nov 11, 2024 | $1.59 | $1.43 | $0.1593 | 7,264,801.0 | +0.00% |
| Nov 08, 2024 | $1.65 | $1.41 | $0.24 | 14,140,671.0 | -16.32% |
| Nov 07, 2024 | $1.97 | $1.73 | $0.24 | 12,096,569.0 | +10.47% |
| Nov 06, 2024 | $2.05 | $1.67 | $0.38 | 17,701,711.0 | -26.81% |
| Nov 05, 2024 | $2.38 | $2.29 | $0.0898 | 3,738,116.0 | -0.84% |
| Nov 04, 2024 | $2.46 | $2.17 | $0.29 | 9,167,108.0 | +5.80% |
| Nov 01, 2024 | $2.44 | $2.21 | $0.225 | 7,194,905.0 | -3.86% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $2.46 | $1.30 | $1.16 | 134,172,919.0 | -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% |
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% |
0.12%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):