Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GEVO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31 2024 | 2.09 | -0.08 | -3.69% | 2.18 | 2.30 | 2.00 | 11,933,948 |
| Dec 30 2024 | 2.17 | 0.07 | 3.33% | 2.13 | 2.26 | 2.07 | 17,351,392 |
| Dec 27 2024 | 2.10 | 0.06 | 2.94% | 2.10 | 2.24 | 2.03 | 16,490,883 |
| Dec 26 2024 | 2.04 | 0.53 | 35.10% | 1.56 | 2.10 | 1.5567 | 25,841,368 |
| Dec 24 2024 | 1.51 | -0.01 | -0.33% | 1.51 | 1.56 | 1.47 | 2,188,674 |
| Dec 23 2024 | 1.515 | -0.01 | -0.33% | 1.54 | 1.58 | 1.48 | 3,237,620 |
| Dec 20 2024 | 1.52 | 0.06 | 4.11% | 1.46 | 1.54 | 1.45 | 3,934,395 |
| Dec 19 2024 | 1.46 | -0.03 | -2.01% | 1.53 | 1.58 | 1.46 | 2,632,109 |
| Dec 18 2024 | 1.49 | -0.08 | -5.10% | 1.56 | 1.69 | 1.46 | 5,134,092 |
| Dec 17 2024 | 1.57 | 0.05 | 3.29% | 1.50 | 1.58 | 1.44 | 3,671,689 |
| Dec 16 2024 | 1.52 | -0.02 | -1.30% | 1.51 | 1.53 | 1.43 | 3,928,507 |
| Dec 13 2024 | 1.54 | 0.03 | 1.99% | 1.52 | 1.58 | 1.47 | 3,031,665 |
| Dec 12 2024 | 1.51 | -0.07 | -4.43% | 1.58 | 1.58 | 1.475 | 3,374,669 |
| Dec 11 2024 | 1.58 | 0.11 | 7.48% | 1.54 | 1.59 | 1.455 | 3,615,797 |
| Dec 10 2024 | 1.47 | -0.03 | -2.00% | 1.52 | 1.53 | 1.47 | 2,739,863 |
| Dec 09 2024 | 1.50 | -0.05 | -3.23% | 1.56 | 1.655 | 1.50 | 3,177,034 |
| Dec 06 2024 | 1.55 | 0.02 | 1.31% | 1.55 | 1.56 | 1.49 | 2,334,246 |
| Dec 05 2024 | 1.53 | 0.07 | 4.79% | 1.45 | 1.57 | 1.44 | 3,158,300 |
| Dec 04 2024 | 1.46 | -0.02 | -1.35% | 1.48 | 1.51 | 1.4323 | 2,557,163 |
| Dec 03 2024 | 1.48 | -0.10 | -6.33% | 1.54 | 1.5575 | 1.46 | 3,293,835 |
| Dec 02 2024 | 1.58 | -0.07 | -4.24% | 1.65 | 1.69 | 1.53 | 5,793,081 |
| Nov 29 2024 | 1.65 | 0.05 | 3.45% | 1.59 | 1.68 | 1.5607 | 2,891,584 |
| Nov 27 2024 | 1.595 | 0.00 | 0.31% | 1.62 | 1.68 | 1.575 | 2,902,065 |
| Nov 26 2024 | 1.59 | -0.13 | -7.56% | 1.73 | 1.73 | 1.54 | 3,883,451 |
| Nov 25 2024 | 1.72 | 0.13 | 8.18% | 1.64 | 1.75 | 1.60 | 6,862,267 |
| Nov 22 2024 | 1.59 | 0.20 | 14.39% | 1.39 | 1.59 | 1.39 | 5,049,968 |
| Nov 21 2024 | 1.39 | 0.01 | 0.72% | 1.36 | 1.42 | 1.32 | 3,834,391 |
| Nov 20 2024 | 1.38 | -0.05 | -3.50% | 1.43 | 1.45 | 1.30 | 4,824,255 |
| Nov 19 2024 | 1.43 | -0.01 | -0.69% | 1.41 | 1.47 | 1.39 | 3,089,862 |
| Nov 18 2024 | 1.44 | 0.01 | 0.70% | 1.43 | 1.53 | 1.41 | 3,645,626 |
| Nov 15 2024 | 1.43 | -0.06 | -4.03% | 1.50 | 1.535 | 1.40 | 3,861,157 |
| Nov 14 2024 | 1.49 | 0.07 | 4.93% | 1.44 | 1.545 | 1.44 | 5,017,901 |
| Nov 13 2024 | 1.42 | -0.22 | -13.41% | 1.60 | 1.64 | 1.41 | 7,796,916 |
| Nov 12 2024 | 1.64 | 0.05 | 3.25% | 1.59 | 1.7177 | 1.5609 | 6,374,802 |
| Nov 11 2024 | 1.5884 | 0.00 | -0.10% | 1.54 | 1.59 | 1.4307 | 7,283,150 |
| Nov 08 2024 | 1.59 | -0.31 | -16.32% | 1.6001 | 1.65 | 1.41 | 14,158,643 |
| Nov 07 2024 | 1.90 | 0.18 | 10.47% | 1.74 | 1.97 | 1.73 | 12,291,179 |
| Nov 06 2024 | 1.72 | -0.63 | -26.81% | 1.95 | 2.05 | 1.67 | 16,815,643 |
| Nov 05 2024 | 2.35 | -0.02 | -0.84% | 2.35 | 2.38 | 2.2902 | 3,745,267 |
| Nov 04 2024 | 2.37 | 0.13 | 5.80% | 2.20 | 2.46 | 2.17 | 9,175,779 |
| Nov 01 2024 | 2.24 | -0.09 | -3.86% | 2.35 | 2.435 | 2.21 | 7,231,175 |
| Oct 31 2024 | 2.33 | -0.22 | -8.63% | 2.54 | 2.58 | 2.30 | 12,444,084 |
| Oct 30 2024 | 2.55 | -0.15 | -5.56% | 2.65 | 2.79 | 2.53 | 6,257,198 |
| Oct 29 2024 | 2.70 | -0.22 | -7.53% | 2.91 | 2.93 | 2.60 | 9,467,631 |
| Oct 28 2024 | 2.92 | -0.04 | -1.35% | 3.01 | 3.075 | 2.91 | 5,649,834 |
| Oct 25 2024 | 2.96 | 0.12 | 4.04% | 2.82 | 3.05 | 2.79 | 7,487,155 |
| Oct 24 2024 | 2.845 | -0.07 | -2.23% | 2.88 | 3.03 | 2.75 | 5,608,927 |
| Oct 23 2024 | 2.91 | -0.10 | -3.32% | 2.98 | 3.04 | 2.73 | 10,933,000 |
| Oct 22 2024 | 3.01 | -0.28 | -8.51% | 3.23 | 3.39 | 2.96 | 13,879,200 |
| Oct 21 2024 | 3.29 | 0.16 | 5.11% | 3.11 | 3.38 | 3.06 | 19,395,041 |
| Oct 18 2024 | 3.13 | 0.48 | 18.11% | 2.51 | 3.15 | 2.48 | 22,572,946 |
| Oct 17 2024 | 2.65 | 0.40 | 17.78% | 3.09 | 3.09 | 2.42 | 51,152,144 |
| Oct 16 2024 | 2.25 | 0.17 | 8.17% | 2.08 | 2.28 | 2.04 | 12,925,091 |
| Oct 15 2024 | 2.08 | 0.08 | 4.00% | 1.97 | 2.11 | 1.92 | 5,139,324 |
| Oct 14 2024 | 2.00 | -0.06 | -2.91% | 2.11 | 2.11 | 1.95 | 5,415,587 |
| Oct 11 2024 | 2.06 | 0.15 | 7.85% | 1.89 | 2.10 | 1.83 | 6,452,763 |
| Oct 10 2024 | 1.91 | -0.06 | -3.05% | 2.00 | 2.04 | 1.85 | 6,930,115 |
| Oct 09 2024 | 1.97 | 0.18 | 10.06% | 1.77 | 1.9977 | 1.74 | 8,202,602 |
| Oct 08 2024 | 1.79 | -0.05 | -2.72% | 1.83 | 1.91 | 1.73 | 4,921,375 |
| Oct 07 2024 | 1.84 | 0.16 | 9.52% | 1.67 | 1.92 | 1.66 | 10,934,224 |
| Oct 04 2024 | 1.68 | 0.05 | 3.07% | 1.65 | 1.70 | 1.60 | 3,219,030 |
| Oct 03 2024 | 1.63 | 0.10 | 6.54% | 1.55 | 1.65 | 1.50 | 3,849,356 |
