The closing price for Gevo (GEVO) last year was $2.09, on December 31. It was up 80.2% for the year. The latest price is $1.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $2.18 | $2.30 | $2.00 | $2.09 | 11,936,800 |
December 30 2024 | $2.13 | $2.26 | $2.07 | $2.17 | 17,362,270 |
December 27 2024 | $2.10 | $2.24 | $2.03 | $2.10 | 16,558,410 |
December 26 2024 | $1.56 | $2.10 | $1.56 | $2.04 | 25,960,199 |
December 24 2024 | $1.51 | $1.56 | $1.47 | $1.51 | 2,188,674 |
December 23 2024 | $1.54 | $1.58 | $1.48 | $1.52 | 3,242,952 |
December 20 2024 | $1.46 | $1.54 | $1.45 | $1.52 | 3,939,485 |
December 19 2024 | $1.53 | $1.58 | $1.46 | $1.46 | 2,626,864 |
December 18 2024 | $1.56 | $1.69 | $1.46 | $1.49 | 5,148,478 |
December 17 2024 | $1.51 | $1.58 | $1.44 | $1.57 | 3,671,981 |
December 16 2024 | $1.51 | $1.53 | $1.43 | $1.52 | 3,930,209 |
December 13 2024 | $1.52 | $1.58 | $1.47 | $1.54 | 3,042,054 |
December 12 2024 | $1.56 | $1.57 | $1.48 | $1.51 | 3,381,251 |
December 11 2024 | $1.54 | $1.59 | $1.46 | $1.58 | 3,618,356 |
December 10 2024 | $1.52 | $1.53 | $1.47 | $1.47 | 2,748,467 |
December 09 2024 | $1.56 | $1.66 | $1.50 | $1.50 | 3,194,071 |
December 06 2024 | $1.55 | $1.56 | $1.49 | $1.55 | 2,343,158 |
December 05 2024 | $1.45 | $1.57 | $1.44 | $1.53 | 3,160,747 |
December 04 2024 | $1.48 | $1.51 | $1.43 | $1.46 | 2,588,249 |
December 03 2024 | $1.54 | $1.56 | $1.46 | $1.48 | 3,314,339 |
December 02 2024 | $1.65 | $1.69 | $1.53 | $1.58 | 5,800,169 |
November 29 2024 | $1.57 | $1.68 | $1.56 | $1.65 | 2,891,584 |
November 27 2024 | $1.62 | $1.68 | $1.58 | $1.60 | 2,927,059 |
November 26 2024 | $1.73 | $1.73 | $1.54 | $1.59 | 3,885,458 |
November 25 2024 | $1.66 | $1.75 | $1.60 | $1.72 | 7,190,569 |
Daily pricing data for Gevo dates back to 2/9/2011, and may be incomplete.
