The highest closing price for Gevo (GEVO) last month was $1.93, on February 6. It was down 15.6% for the month. The latest price is $1.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $1.37 | $1.43 | $1.33 | $1.41 | 4,706,948 |
February 27 2025 | $1.50 | $1.50 | $1.38 | $1.39 | 2,311,275 |
February 26 2025 | $1.42 | $1.52 | $1.39 | $1.46 | 3,911,962 |
February 25 2025 | $1.40 | $1.46 | $1.32 | $1.41 | 6,146,764 |
February 24 2025 | $1.55 | $1.55 | $1.41 | $1.41 | 5,262,699 |
February 21 2025 | $1.61 | $1.63 | $1.50 | $1.52 | 5,039,302 |
February 20 2025 | $1.65 | $1.66 | $1.54 | $1.62 | 4,984,459 |
February 19 2025 | $1.72 | $1.74 | $1.64 | $1.67 | 5,087,221 |
February 18 2025 | $1.76 | $1.79 | $1.72 | $1.73 | 3,412,044 |
February 14 2025 | $1.82 | $1.85 | $1.72 | $1.74 | 3,580,626 |
February 13 2025 | $1.83 | $1.84 | $1.78 | $1.81 | 3,972,682 |
February 12 2025 | $1.73 | $1.88 | $1.70 | $1.81 | 8,670,390 |
February 11 2025 | $1.75 | $1.82 | $1.73 | $1.75 | 5,126,108 |
February 10 2025 | $1.94 | $1.96 | $1.74 | $1.77 | 7,487,263 |
February 07 2025 | $1.95 | $1.98 | $1.84 | $1.87 | 5,002,820 |
February 06 2025 | $1.86 | $2.01 | $1.84 | $1.93 | 6,250,416 |
February 05 2025 | $1.89 | $1.91 | $1.80 | $1.82 | 4,625,892 |
February 04 2025 | $1.79 | $1.91 | $1.73 | $1.86 | 6,733,617 |
February 03 2025 | $1.67 | $1.76 | $1.62 | $1.75 | 3,841,199 |
Daily pricing data for Gevo dates back to 2/9/2011, and may be incomplete.
