Gevo Inc (GEVO) Historical Stock Data
1.19 ↑0.03 (2.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GEVO is up 0.33% a day on average. There have been 16 days where Gevo Inc closed green and 14 days where GEVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.17 | 1.24 | 4.11M |
| 2025-05-09 | 1.14 | 1.16 | ↑$0.02 (1.75%) | 1.13 | 1.17 | 1.67M |
| 2025-05-08 | 1.09 | 1.14 | ↑$0.05 (4.59%) | 1.09 | 1.17 | 2.10M |
| 2025-05-07 | 1.01 | 1.08 | ↑$0.07 (6.93%) | 1.01 | 1.10 | 2.61M |
| 2025-05-06 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.01 | 1.05 | 2.10M |
| 2025-05-05 | 1.06 | 1.03 | ↓$0.02 (-2.37%) | 1.00 | 1.06 | 3.08M |
| 2025-05-02 | 1.11 | 1.06 | ↓$0.04 (-4.07%) | 1.01 | 1.11 | 5.57M |
| 2025-05-01 | 1.12 | 1.08 | ↓$0.04 (-3.57%) | 1.08 | 1.14 | 1.79M |
| 2025-04-30 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.06 | 1.13 | 2.13M |
| 2025-04-29 | 1.19 | 1.13 | ↓$0.06 (-5.04%) | 1.13 | 1.22 | 1.97M |
| 2025-04-28 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.15 | 1.22 | 2.55M |
| 2025-04-25 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.14 | 1.20 | 1.79M |
| 2025-04-24 | 1.16 | 1.19 | ↑$0.03 (2.59%) | 1.15 | 1.19 | 1.97M |
| 2025-04-23 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.15 | 1.23 | 3.34M |
| 2025-04-22 | 1.13 | 1.19 | ↑$0.06 (5.31%) | 1.12 | 1.23 | 2.11M |
| 2025-04-21 | 1.20 | 1.12 | ↓$0.08 (-6.67%) | 1.08 | 1.20 | 2.21M |
| 2025-04-17 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.14 | 1.21 | 1.86M |
| 2025-04-16 | 1.13 | 1.17 | ↑$0.04 (3.54%) | 1.13 | 1.20 | 1.91M |
| 2025-04-15 | 1.16 | 1.12 | ↓$0.04 (-3.45%) | 1.11 | 1.18 | 2M |
| 2025-04-14 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.15 | 1.20 | 1.57M |
| 2025-04-11 | 1.11 | 1.14 | ↑$0.03 (2.70%) | 1.09 | 1.17 | 2.45M |
| 2025-04-10 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.06 | 1.12 | 2.79M |
| 2025-04-09 | 1.00 | 1.09 | ↑$0.09 (9.00%) | 0.97 | 1.12 | 4.65M |
| 2025-04-08 | 1.09 | 1.02 | ↓$0.07 (-6.42%) | 0.97 | 1.10 | 3.45M |
| 2025-04-07 | 0.96 | 1.05 | ↑$0.09 (9.74%) | 0.95 | 1.12 | 2.76M |
| 2025-04-04 | 1.00 | 1.03 | ↑$0.03 (3.00%) | 0.92 | 1.03 | 4.96M |
| 2025-04-03 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.04 | 1.09 | 2.91M |
| 2025-04-02 | 1.10 | 1.13 | ↑$0.03 (2.73%) | 1.10 | 1.17 | 2.50M |
| 2025-04-01 | 1.16 | 1.14 | ↓$0.02 (-1.72%) | 1.11 | 1.18 | 2.90M |
| 2025-03-31 | 1.13 | 1.16 | ↑$0.03 (2.65%) | 1.09 | 1.16 | 3.11M |
Create an account or log in to view more rows.
$GEVO Let’s goooo
$GEVO the FOMO will be epic
$GEVO why is there no volume? Is that suspicious?
$GEVO come on bulls we can do it
don’t let bears win
$GEVO it begins tomorrow
$GEVO GET IN mofos!!!
$GEVO holdddd it tight yall
$GEVO peak frustration
$GEVO not worrying
$GEVO Sleep well my bulls
sleep well