GEVO: Gevo Inc.

As of Friday, December 5th, 2025

$ 2.29

-0.08 -3.38%

Open: 2.35
High: 2.39
Low: 2.29
Volume: 1,897,313
Previous Close on Thursday, December 4th, 2025

$ 2.37

+0.04 +1.72%

Open: 2.30
High: 2.42
Low: 2.28
Volume: 2,455,307

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 2.35 2.39 2.29 2.29 1,897,313 -0.08 -3.38
2025-12-04 2.30 2.42 2.28 2.37 2,455,307 +0.04 +1.72
2025-12-03 2.18 2.34 2.16 2.33 3,020,276 +0.17 +7.87
2025-12-02 2.13 2.19 2.12 2.16 1,963,214 +0.03 +1.41
2025-12-01 2.12 2.18 2.08 2.13 2,810,714 -0.01 -0.47
2025-11-28 2.09 2.15 2.06 2.14 1,266,658 +0.05 +2.39
2025-11-26 2.07 2.10 2.03 2.09 2,731,621 +0.01 +0.48
2025-11-25 2.02 2.08 1.96 2.08 2,756,474 +0.05 +2.46
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 2.42
On 2025-12-04		 2.08
On 2025-12-01		 0.15 7.01 2.42
On 2025-12-04		 2.29
On 2025-12-05		 -5.37 2.26
10D 2.42
On 2025-12-04		 1.83
On 2025-11-21		 0.42 22.46 2.42
On 2025-12-04		 2.29
On 2025-12-05		 -5.37 2.16
20D 2.42
On 2025-12-04		 1.83
On 2025-11-14		 0.24 11.71 2.27
On 2025-11-10		 1.83
On 2025-11-14		 -19.38 2.09
WTD 2.42
On 2025-12-04		 2.08
On 2025-12-01		 0.15 7.01 2.42
On 2025-12-04		 2.29
On 2025-12-05		 -5.37 2.26
MTD 2.42
On 2025-12-04		 2.08
On 2025-12-01		 0.15 7.01 2.42
On 2025-12-04		 2.29
On 2025-12-05		 -5.37 2.26
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
QDF

FlexShares Quality Dividend Index Fund

81.35 +0.18 +0.22 14,617
GEVO

Gevo Inc.

2.29 -0.08 -3.38 1,897,313