GEVO: Gevo Inc.

As of Friday, July 18th, 2025

$ 1.56

+0.05 +3.31%

Open: 1.54
High: 1.58
Low: 1.50
Volume: 2,760,834
Previous Close on Thursday, July 17th, 2025

$ 1.51

+0.05 +3.42%

Open: 1.45
High: 1.52
Low: 1.45
Volume: 2,803,865

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 1.54 1.58 1.50 1.56 2,759,560 +0.05 +3.31
2025-07-17 1.45 1.52 1.45 1.51 2,803,865 +0.05 +3.42
2025-07-16 1.47 1.48 1.39 1.46 3,126,358 +0.01 +0.69
2025-07-15 1.54 1.54 1.43 1.45 2,676,302 -0.08 -5.23
2025-07-14 1.46 1.54 1.44 1.53 2,542,242 +0.04 +2.68
2025-07-11 1.57 1.59 1.48 1.49 3,123,925 -0.09 -5.70
2025-07-10 1.60 1.61 1.54 1.58 2,887,933 -0.02 -1.25
2025-07-09 1.57 1.61 1.53 1.60 4,416,251 +0.05 +3.23
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 1.58
On 2025-07-18		 1.39
On 2025-07-16		 0.07 4.70 1.54
On 2025-07-14		 1.39
On 2025-07-16		 -9.74 1.50
10D 1.61
On 2025-07-09		 1.39
On 2025-07-16		 0.06 4.00 1.61
On 2025-07-09		 1.39
On 2025-07-16		 -13.66 1.52
20D 1.61
On 2025-07-09		 1.17
On 2025-06-23		 0.18 13.04 1.61
On 2025-07-09		 1.39
On 2025-07-16		 -13.66 1.42
WTD 1.58
On 2025-07-18		 1.39
On 2025-07-16		 0.07 4.70 1.54
On 2025-07-14		 1.39
On 2025-07-16		 -9.74 1.50
MTD 1.61
On 2025-07-09		 1.25
On 2025-07-01		 0.24 18.18 1.61
On 2025-07-09		 1.39
On 2025-07-16		 -13.66 1.49
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
GEVO

Gevo Inc.

1.56 +0.05 +3.31 2,760,834