GEVO: Gevo Inc.

As of Friday, August 22nd, 2025

$ 1.73

+0.12 +7.45%

Open: 1.61
High: 1.75
Low: 1.60
Volume: 5,777,065
Previous Close on Thursday, August 21st, 2025

$ 1.61

-0.01 -0.62%

Open: 1.61
High: 1.62
Low: 1.54
Volume: 3,121,068

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 1.61 1.75 1.60 1.73 5,777,065 +0.12 +7.45
2025-08-21 1.61 1.62 1.54 1.61 3,121,068 -0.01 -0.62
2025-08-20 1.57 1.65 1.56 1.62 4,106,704 +0.03 +1.89
2025-08-19 1.66 1.67 1.56 1.59 5,157,764 -0.09 -5.36
2025-08-18 1.79 1.81 1.65 1.68 6,467,690 -0.12 -6.67
2025-08-15 1.86 1.87 1.76 1.80 4,307,844 -0.04 -2.17
2025-08-14 1.91 1.93 1.77 1.84 8,899,836 -0.14 -7.07
2025-08-13 1.98 2.15 1.87 1.98 18,373,280 -0.01 -0.50
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 1.81
On 2025-08-18		 1.54
On 2025-08-21		 -0.07 -3.89 1.81
On 2025-08-18		 1.54
On 2025-08-21		 -14.88 1.65
10D 2.15
On 2025-08-13		 1.17
On 2025-08-11		 0.55 46.61 2.15
On 2025-08-13		 1.54
On 2025-08-21		 -28.37 1.71
20D 2.15
On 2025-08-13		 1.12
On 2025-08-07		 0.26 17.69 2.15
On 2025-08-13		 1.54
On 2025-08-21		 -28.37 1.49
WTD 1.81
On 2025-08-18		 1.54
On 2025-08-21		 -0.07 -3.89 1.81
On 2025-08-18		 1.54
On 2025-08-21		 -14.88 1.65
MTD 2.15
On 2025-08-13		 1.12
On 2025-08-07		 0.43 33.08 2.15
On 2025-08-13		 1.54
On 2025-08-21		 -28.37 1.52
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
MHK

Mohawk Industries Inc.

133.21 +9.04 +7.28 1,033,230
EXTR

Extreme Networks Inc.

20.67 +0.71 +3.56 1,022,762
GDX

VanEck Vectors Gold Miners ETF

60.18 +0.89 +1.50 19,500,912
IGE

iShares North American Natural Res ETF

46.91 +0.93 +2.02 132,196
GEVO

Gevo Inc.

1.73 +0.12 +7.45 5,777,065