The highest closing price for Gevo (GEVO) last month was $2.85, on January 3. It was down 15% for the month. The latest price is $1.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $1.77 | $1.88 | $1.76 | $1.76 | 3,878,837 |
January 30 2025 | $1.82 | $1.84 | $1.76 | $1.77 | 3,027,761 |
January 29 2025 | $1.75 | $1.81 | $1.69 | $1.78 | 3,846,060 |
January 28 2025 | $1.79 | $1.84 | $1.70 | $1.75 | 4,612,170 |
January 27 2025 | $1.79 | $1.83 | $1.73 | $1.80 | 4,298,500 |
January 24 2025 | $1.78 | $1.99 | $1.77 | $1.86 | 6,581,368 |
January 23 2025 | $1.93 | $1.93 | $1.73 | $1.78 | 6,383,640 |
January 22 2025 | $1.90 | $1.94 | $1.87 | $1.93 | 5,783,758 |
January 21 2025 | $2.17 | $2.17 | $1.83 | $1.95 | 11,129,320 |
January 17 2025 | $2.23 | $2.32 | $2.14 | $2.20 | 5,255,058 |
January 16 2025 | $2.18 | $2.23 | $2.06 | $2.20 | 6,356,179 |
January 15 2025 | $2.14 | $2.23 | $2.12 | $2.21 | 5,578,935 |
January 14 2025 | $2.17 | $2.26 | $2.07 | $2.09 | 5,584,940 |
January 13 2025 | $2.22 | $2.24 | $2.05 | $2.15 | 7,652,909 |
January 10 2025 | $2.32 | $2.43 | $2.23 | $2.26 | 7,868,016 |
January 08 2025 | $2.38 | $2.43 | $2.24 | $2.33 | 7,093,376 |
January 07 2025 | $2.64 | $2.70 | $2.37 | $2.43 | 12,588,300 |
January 06 2025 | $2.97 | $2.98 | $2.63 | $2.71 | 22,976,510 |
January 03 2025 | $2.49 | $2.85 | $2.39 | $2.85 | 25,563,850 |
January 02 2025 | $2.07 | $2.38 | $2.06 | $2.32 | 13,497,170 |
Daily pricing data for Gevo dates back to 2/9/2011, and may be incomplete.
