GEVO: Gevo Inc.

As of Thursday, May 8th, 2025

$ 1.14

+0.06 +5.56%

Open: 1.09
High: 1.17
Low: 1.09
Volume: 2,096,214
Previous Close on Wednesday, May 7th, 2025

$ 1.08

+0.06 +5.88%

Open: 1.01
High: 1.10
Low: 1.01
Volume: 2,601,631

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 1.09 1.17 1.09 1.14 2,096,214 +0.06 +5.56
2025-05-07 1.01 1.10 1.01 1.08 2,601,631 +0.06 +5.88
2025-05-06 1.02 1.05 1.01 1.02 2,102,257 -0.01 -0.97
2025-05-05 1.06 1.06 1.00 1.03 3,073,581 -0.03 -2.83
2025-05-02 1.11 1.11 1.01 1.06 5,564,586 -0.02 -1.85
2025-05-01 1.12 1.14 1.08 1.08 1,786,780 -0.02 -1.82
2025-04-30 1.12 1.13 1.06 1.10 2,121,850 -0.03 -2.65
2025-04-29 1.19 1.22 1.13 1.13 1,962,007 -0.06 -5.04
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.17
On 2025-05-08		 1.00
On 2025-05-05		 0.06 5.56 1.11
On 2025-05-02		 1.00
On 2025-05-05		 -9.50 1.07
10D 1.22
On 2025-04-28		 1.00
On 2025-05-05		 -0.05 -4.20 1.22
On 2025-04-28		 1.00
On 2025-05-05		 -18.03 1.10
20D 1.23
On 2025-04-22		 1.00
On 2025-05-05		 0.05 4.59 1.23
On 2025-04-22		 1.00
On 2025-05-05		 -18.70 1.13
WTD 1.17
On 2025-05-08		 1.00
On 2025-05-05		 0.08 7.55 1.06
On 2025-05-05		 1.01
On 2025-05-06		 -4.27 1.07
MTD 1.17
On 2025-05-08		 1.00
On 2025-05-05		 0.04 3.64 1.14
On 2025-05-01		 1.00
On 2025-05-05		 -11.89 1.07
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
GEVO

Gevo Inc.

1.14 +0.06 +5.56 2,096,214