Free Trial

Gevo (GEVO) Stock Chart & Stock Price History

→ Banking Apocalypse Ahead: Secure Your Savings Today! (From Weiss Ratings) (Ad)
Free GEVO Stock Alerts
$0.70
+0.01 (+1.45%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Gevo Stock Price Performance

5 Day
Performance
+4.83%
1 Month
Performance
+8.29%
3 Month
Performance
-19.11%
6 Month
Performance
-36.26%
Year-To-Date
Performance
-39.56%
1 Year
Performance
-36.84%
Receive GEVO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gevo and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Banking Apocalypse Ahead: Secure Your Savings Today!
During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.
See what it is here!

GEVO Stock Chart for Tuesday, May, 28, 2024

GEVO Chart by TradingView

Gevo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$0.69$0.69$0.71$0.681.91 million shs$163.09 million
05/24/2024$0.67$0.69
+3.23%		$0.71$0.681.90 million shs$163.09 million
05/23/2024$0.71$0.67
-5.80%		$0.71$0.672.42 million shs$157.99 million
05/22/2024$0.69$0.71
+2.82%		$0.73$0.681.92 million shs$167.72 million
05/21/2024$0.70$0.69
-1.85%		$0.71$0.682.04 million shs$163.12 million
05/20/2024$0.70$0.70
+0.06%		$0.71$0.681.66 million shs$166.19 million
05/17/2024$0.71$0.70
-0.27%		$0.74$0.701.53 million shs$166.09 million
05/16/2024$0.71$0.71
-1.01%		$0.72$0.691.59 million shs$166.54 million
05/15/2024$0.73$0.71
-2.29%		$0.74$0.692.78 million shs$168.25 million
05/14/2024$0.72$0.73
+0.72%		$0.78$0.713.51 million shs$172.19 million
05/13/2024$0.72$0.72
+1.12%		$0.76$0.712.02 million shs$170.96 million
05/10/2024$0.76$0.72
-5.36%		$0.78$0.702.26 million shs$169.07 million
05/09/2024$0.75$0.76
+1.39%		$0.79$0.733.99 million shs$178.64 million
05/08/2024$0.74$0.75
+1.35%		$0.76$0.693.71 million shs$176.18 million
05/07/2024$0.70$0.74
+5.35%		$0.76$0.709.19 million shs$173.84 million
05/06/2024$0.66$0.70
+5.90%		$0.70$0.664.74 million shs$165.01 million
05/03/2024$0.66$0.66
-0.18%		$0.69$0.634.09 million shs$159.48 million
05/02/2024$0.69$0.66
-4.85%		$0.71$0.634.96 million shs$159.77 million
05/01/2024$0.66$0.69
+5.42%		$0.72$0.653.29 million shs$167.92 million
04/30/2024$0.71$0.66
-7.52%		$0.71$0.652.60 million shs$159.28 million
04/29/2024$0.65$0.71
+10.04%		$0.72$0.644.59 million shs$172.24 million
04/26/2024$0.60$0.65
+8.51%		$0.65$0.603.08 million shs$156.53 million
04/25/2024$0.66$0.60
-10.16%		$0.67$0.577.58 million shs$144.25 million
04/24/2024$0.71$0.66
-6.46%		$0.71$0.662.77 million shs$160.57 million
04/23/2024$0.70$0.71
+1.31%		$0.73$0.672.16 million shs$171.66 million
04/22/2024$0.66$0.70
+5.64%		$0.74$0.649.02 million shs$169.44 million
04/19/2024$0.60$0.66
+10.14%		$0.71$0.5914.33 million shs$160.40 million
04/18/2024$0.62$0.60
-2.22%		$0.62$0.602.08 million shs$145.62 million
04/17/2024$0.60$0.62
+2.38%		$0.63$0.601.86 million shs$148.94 million
04/16/2024$0.62$0.60
-2.40%		$0.63$0.604.32 million shs$145.48 million
04/15/2024$0.63$0.62
-2.14%		$0.64$0.604.49 million shs$149.06 million
04/12/2024$0.65$0.63
-3.74%		$0.67$0.624.07 million shs$152.32 million
04/11/2024$0.71$0.65
-7.18%		$0.71$0.654.80 million shs$157.41 million
04/10/2024$0.75$0.71
-5.43%		$0.73$0.674.61 million shs$169.58 million
04/09/2024$0.77$0.75
-2.66%		$0.78$0.716.38 million shs$179.32 million
04/08/2024$0.75$0.77
+1.96%		$0.79$0.753.28 million shs$184.22 million
04/05/2024$0.77$0.75
-1.83%		$0.76$0.733.58 million shs$180.69 million
04/04/2024$0.74$0.77
+3.63%		$0.80$0.734.32 million shs$184.06 million
04/03/2024$0.69$0.74
+6.69%		$0.76$0.687.08 million shs$177.61 million
04/02/2024$0.73$0.69
-5.09%		$0.73$0.695.49 million shs$166.47 million
Banking Apocalypse Ahead: Secure Your Savings Today! (Ad)

During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.

See what it is here!
04/01/2024$0.77$0.73
-5.13%		$0.77$0.737.22 million shs$175.40 million
03/29/2024$0.77$0.77$0.78$0.738.36 million shs$184.87 million
03/28/2024$0.73$0.77
+5.37%		$0.78$0.738.35 million shs$184.87 million
03/27/2024$0.61$0.73
+19.98%		$0.74$0.6224.84 million shs$175.45 million
03/26/2024$0.63$0.61
-2.80%		$0.64$0.607.46 million shs$146.22 million
03/25/2024$0.62$0.63
+0.77%		$0.67$0.626.74 million shs$150.43 million
03/22/2024$0.67$0.62
-7.62%		$0.68$0.627.32 million shs$149.28 million
03/21/2024$0.68$0.67
-1.81%		$0.72$0.659.06 million shs$161.59 million
03/20/2024$0.66$0.68
+3.68%		$0.69$0.645.45 million shs$164.57 million
03/19/2024$0.68$0.66
-3.49%		$0.69$0.655.02 million shs$158.73 million
03/18/2024$0.67$0.68
+1.88%		$0.70$0.665.46 million shs$164.48 million
03/15/2024$0.66$0.67
+2.30%		$0.70$0.648.34 million shs$161.45 million
03/14/2024$0.69$0.66
-4.32%		$0.70$0.6211.65 million shs$157.82 million
03/13/2024$0.72$0.69
-4.76%		$0.76$0.688.20 million shs$164.94 million
03/12/2024$0.72$0.72$0.74$0.723.68 million shs$173.18 million
03/11/2024$0.79$0.72
-8.85%		$0.81$0.718.23 million shs$173.18 million
03/08/2024$0.82$0.79
-4.00%		$0.85$0.796.90 million shs$190.00 million
03/07/2024$0.80$0.82
+3.42%		$0.84$0.803.38 million shs$197.91 million
03/06/2024$0.79$0.80
+0.34%		$0.83$0.793.23 million shs$191.37 million
03/05/2024$0.86$0.79
-7.50%		$0.86$0.788.57 million shs$190.72 million
03/04/2024$0.91$0.86
-5.93%		$0.92$0.864.93 million shs$206.18 million
03/01/2024$0.89$0.91
+2.21%		$0.95$0.877.55 million shs$219.17 million
02/29/2024$0.87$0.89
+2.87%		$0.92$0.886.70 million shs$214.43 million
02/28/2024$0.90$0.87
-4.17%		$0.92$0.875.34 million shs$208.44 million
02/27/2024$0.87$0.90
+3.79%		$0.92$0.884.01 million shs$217.51 million

Related Companies:
This page (NASDAQ:GEVO) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders