Gevo Inc (GEVO) Historical Stock Data

2.29 ↓0.08 (-3.38%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GEVO is up 0.11% 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
2025-12-05	2.35	2.29	↓$0.06 (-2.55%)	2.29	2.39	1.90M
2025-12-04	2.30	2.37	↑$0.07 (3.04%)	2.28	2.42	2.46M
2025-12-03	2.18	2.33	↑$0.15 (6.88%)	2.16	2.34	3.04M
2025-12-02	2.13	2.16	↑$0.03 (1.41%)	2.12	2.19	1.97M
2025-12-01	2.12	2.13	↑$0.01 (0.47%)	2.08	2.18	2.81M
2025-11-28	2.09	2.14	↑$0.05 (2.39%)	2.06	2.15	1.28M
2025-11-26	2.07	2.09	↑$0.02 (0.97%)	2.03	2.10	2.75M
2025-11-25	2.02	2.08	↑$0.06 (2.97%)	1.96	2.08	2.76M
2025-11-24	1.95	2.03	↑$0.08 (4.10%)	1.90	2.04	3.33M
2025-11-21	1.87	1.94	↑$0.07 (3.74%)	1.83	1.96	3.49M
2025-11-20	1.98	1.87	↓$0.11 (-5.56%)	1.86	2.04	3.39M
2025-11-19	1.95	1.94	↓$0.01 (-0.51%)	1.92	2.01	3.04M
2025-11-18	1.87	1.95	↑$0.08 (4.28%)	1.83	1.98	4.55M
2025-11-17	1.94	1.91	↓$0.03 (-1.55%)	1.87	1.99	3.78M
2025-11-14	1.92	1.97	↑$0.05 (2.60%)	1.83	2.02	3.73M
2025-11-13	2.08	2.00	↓$0.08 (-3.85%)	1.97	2.08	3.70M
2025-11-12	2.10	2.12	↑$0.02 (0.95%)	2.05	2.17	2.89M
2025-11-11	2.15	2.09	↓$0.06 (-2.56%)	2.06	2.25	5.89M
2025-11-10	2.27	2.12	↓$0.15 (-6.61%)	2.09	2.27	5.80M
2025-11-07	2.03	2.19	↑$0.16 (7.88%)	1.95	2.20	4.92M
2025-11-06	2.18	2.05	↓$0.13 (-5.96%)	2.03	2.18	3.98M
2025-11-05	2.13	2.16	↑$0.03 (1.36%)	2.11	2.20	3.61M
2025-11-04	2.17	2.11	↓$0.06 (-2.76%)	2.11	2.25	4.56M
2025-11-03	2.34	2.27	↓$0.07 (-2.99%)	2.24	2.34	3.77M
2025-10-31	2.26	2.34	↑$0.08 (3.54%)	2.26	2.36	3.31M
2025-10-30	2.27	2.26	↓$0.01 (-0.44%)	2.24	2.32	2.90M
2025-10-29	2.33	2.29	↓$0.04 (-1.72%)	2.26	2.37	5.14M
2025-10-28	2.39	2.33	↓$0.06 (-2.51%)	2.33	2.42	3.12M
2025-10-27	2.50	2.39	↓$0.11 (-4.40%)	2.36	2.52	4.25M
2025-10-24	2.45	2.47	↑$0.02 (0.82%)	2.43	2.54	3.89M