Gevo Inc. (GEVO)
1.28
-0.13 (-9.22%)
At close: Mar 03, 2025, 3:59 PM
1.29
0.56%
After-hours: Mar 03, 2025, 07:54 PM EST
GEVO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.37 | 1.43 | 1.33 | 1.41 | 0.02 | 1.44% | 4,686,611 |
| Feb 27, 2025 | 1.50 | 1.50 | 1.38 | 1.39 | -0.07 | -4.79% | 2,311,300 |
| Feb 26, 2025 | 1.42 | 1.52 | 1.39 | 1.46 | 0.05 | 3.55% | 3,912,000 |
| Feb 25, 2025 | 1.40 | 1.46 | 1.32 | 1.41 | 0.00 | 0.00% | 6,146,800 |
| Feb 24, 2025 | 1.55 | 1.55 | 1.41 | 1.41 | -0.11 | -7.24% | 5,262,700 |
| Feb 21, 2025 | 1.61 | 1.63 | 1.50 | 1.52 | -0.10 | -6.17% | 5,039,302 |
| Feb 20, 2025 | 1.65 | 1.66 | 1.54 | 1.62 | -0.05 | -2.99% | 4,984,500 |
| Feb 19, 2025 | 1.72 | 1.74 | 1.64 | 1.67 | -0.06 | -3.47% | 5,087,221 |
| Feb 18, 2025 | 1.76 | 1.79 | 1.72 | 1.73 | -0.01 | -0.57% | 3,412,044 |
| Feb 14, 2025 | 1.82 | 1.85 | 1.72 | 1.74 | -0.07 | -3.87% | 3,580,626 |
| Feb 13, 2025 | 1.83 | 1.84 | 1.78 | 1.81 | 0.00 | 0.00% | 3,972,700 |
| Feb 12, 2025 | 1.73 | 1.88 | 1.70 | 1.81 | 0.06 | 3.43% | 8,670,400 |
| Feb 11, 2025 | 1.75 | 1.82 | 1.73 | 1.75 | -0.02 | -1.13% | 5,126,108 |
| Feb 10, 2025 | 1.94 | 1.96 | 1.74 | 1.77 | -0.10 | -5.35% | 7,487,300 |
| Feb 7, 2025 | 1.95 | 1.98 | 1.84 | 1.87 | -0.06 | -3.11% | 5,002,820 |
| Feb 6, 2025 | 1.86 | 2.01 | 1.84 | 1.93 | 0.11 | 6.04% | 6,250,416 |
| Feb 5, 2025 | 1.89 | 1.91 | 1.80 | 1.82 | -0.04 | -2.15% | 4,625,892 |
| Feb 4, 2025 | 1.79 | 1.91 | 1.73 | 1.86 | 0.11 | 6.29% | 6,733,617 |
| Feb 3, 2025 | 1.67 | 1.76 | 1.62 | 1.75 | -0.01 | -0.57% | 3,841,200 |
| Jan 31, 2025 | 1.77 | 1.88 | 1.76 | 1.76 | -0.01 | -0.56% | 3,878,837 |
| Jan 30, 2025 | 1.82 | 1.84 | 1.76 | 1.77 | -0.01 | -0.56% | 3,027,800 |
| Jan 29, 2025 | 1.75 | 1.81 | 1.69 | 1.78 | 0.03 | 1.71% | 3,846,100 |
| Jan 28, 2025 | 1.79 | 1.84 | 1.70 | 1.75 | -0.05 | -2.78% | 4,612,200 |
| Jan 27, 2025 | 1.79 | 1.83 | 1.73 | 1.80 | -0.06 | -3.23% | 4,298,500 |
| Jan 24, 2025 | 1.78 | 1.99 | 1.77 | 1.86 | 0.08 | 4.49% | 6,581,400 |
| Jan 23, 2025 | 1.93 | 1.93 | 1.73 | 1.78 | -0.15 | -7.77% | 6,383,640 |
| Jan 22, 2025 | 1.90 | 1.94 | 1.87 | 1.93 | -0.02 | -1.03% | 5,783,800 |
| Jan 21, 2025 | 2.17 | 2.17 | 1.83 | 1.95 | -0.25 | -11.36% | 11,129,318 |
| Jan 17, 2025 | 2.23 | 2.32 | 2.14 | 2.20 | 0.00 | 0.00% | 5,255,100 |
| Jan 16, 2025 | 2.18 | 2.23 | 2.06 | 2.20 | -0.01 | -0.45% | 6,356,200 |
| Jan 15, 2025 | 2.14 | 2.23 | 2.12 | 2.21 | 0.12 | 5.74% | 5,578,935 |
| Jan 14, 2025 | 2.17 | 2.26 | 2.07 | 2.09 | -0.06 | -2.79% | 5,584,940 |
| Jan 13, 2025 | 2.22 | 2.24 | 2.05 | 2.15 | -0.11 | -4.87% | 7,652,909 |
| Jan 10, 2025 | 2.32 | 2.43 | 2.23 | 2.26 | -0.07 | -3.00% | 7,868,016 |
| Jan 8, 2025 | 2.38 | 2.43 | 2.24 | 2.33 | -0.10 | -4.12% | 7,093,400 |
| Jan 7, 2025 | 2.64 | 2.70 | 2.37 | 2.43 | -0.28 | -10.33% | 12,588,300 |
| Jan 6, 2025 | 2.97 | 2.98 | 2.63 | 2.71 | -0.14 | -4.91% | 22,976,508 |
| Jan 3, 2025 | 2.49 | 2.85 | 2.39 | 2.85 | 0.53 | 22.84% | 25,563,848 |
| Jan 2, 2025 | 2.07 | 2.38 | 2.06 | 2.32 | 0.23 | 11.00% | 13,497,200 |
| Dec 31, 2024 | 2.18 | 2.30 | 2.00 | 2.09 | -0.08 | -3.69% | 11,936,800 |
| Dec 30, 2024 | 2.13 | 2.26 | 2.07 | 2.17 | 0.07 | 3.33% | 17,362,300 |
| Dec 27, 2024 | 2.10 | 2.24 | 2.03 | 2.10 | 0.06 | 2.94% | 16,558,407 |
| Dec 26, 2024 | 1.56 | 2.10 | 1.56 | 2.04 | 0.53 | 35.10% | 25,960,200 |
| Dec 24, 2024 | 1.51 | 1.56 | 1.47 | 1.51 | -0.01 | -0.66% | 2,188,700 |
| Dec 23, 2024 | 1.54 | 1.58 | 1.48 | 1.52 | 0.00 | 0.00% | 3,243,000 |
| Dec 20, 2024 | 1.46 | 1.54 | 1.45 | 1.52 | 0.06 | 4.11% | 3,939,500 |
| Dec 19, 2024 | 1.53 | 1.58 | 1.46 | 1.46 | -0.03 | -2.01% | 2,626,900 |
| Dec 18, 2024 | 1.56 | 1.69 | 1.46 | 1.49 | -0.08 | -5.10% | 5,148,500 |
| Dec 17, 2024 | 1.51 | 1.58 | 1.44 | 1.57 | 0.05 | 3.29% | 3,672,000 |
| Dec 16, 2024 | 1.51 | 1.53 | 1.43 | 1.52 | -0.02 | -1.30% | 3,930,209 |