GEVO: Gevo Inc.

As of Thursday, December 18th, 2025

$ 2.17

+0.08 +3.83%

Open: 2.14
High: 2.22
Low: 2.13
Volume: 2,623,902
Previous Close on Wednesday, December 17th, 2025

$ 2.09

-0.05 -2.34%

Open: 2.16
High: 2.24
Low: 2.09
Volume: 2,195,712

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-18 2.14 2.22 2.13 2.17 2,623,902 +0.08 +3.83
2025-12-17 2.16 2.24 2.09 2.09 2,195,712 -0.05 -2.34
2025-12-16 2.17 2.21 2.09 2.14 2,977,247 -0.06 -2.73
2025-12-15 2.31 2.32 2.19 2.20 2,903,864 -0.12 -5.17
2025-12-12 2.39 2.44 2.31 2.32 3,792,032 -0.07 -2.93
2025-12-11 2.23 2.40 2.19 2.39 3,266,372 +0.14 +6.22
2025-12-10 2.22 2.29 2.16 2.25 3,491,330 0.00 0.00
2025-12-09 2.20 2.30 2.19 2.25 2,360,825 +0.02 +0.90
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 2.44
On 2025-12-12		 2.09
On 2025-12-16		 -0.22 -9.21 2.44
On 2025-12-12		 2.09
On 2025-12-16		 -14.17 2.18
10D 2.44
On 2025-12-12		 2.09
On 2025-12-16		 -0.20 -8.44 2.44
On 2025-12-12		 2.09
On 2025-12-16		 -14.17 2.23
20D 2.44
On 2025-12-12		 1.83
On 2025-11-21		 0.23 11.86 2.44
On 2025-12-12		 2.09
On 2025-12-16		 -14.17 2.17
WTD 2.32
On 2025-12-15		 2.09
On 2025-12-16		 -0.15 -6.47 2.32
On 2025-12-15		 2.09
On 2025-12-16		 -9.87 2.15
MTD 2.44
On 2025-12-12		 2.08
On 2025-12-01		 0.03 1.40 2.44
On 2025-12-12		 2.09
On 2025-12-16		 -14.17 2.24
As of Thursday, December 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.69 +9.51 +3.25 4,479,163
KO

The Coca-Cola Company

70.36 -0.31 -0.44 15,408,161
PFE

Pfizer Inc.

25.04 0.00 0.00 46,690,427
VZ

Verizon Communications Inc.

40.41 -0.47 -1.15 18,536,194
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,951.85 +65.88 +0.14 521,439,626
DJTA

Dow Jones Transportation Average

17,516.78 +145.36 +0.84 127,118,714
SPX

S&P 500 Index

6,774.76 +53.33 +0.79
OEX

S&P 100 Index

3,388.17 +29.42 +0.88
NDX

NASDAQ 100 Index

25,019.37 +371.76 +1.51
NYA

NYSE Composite Index

21,807.87 +51.75 +0.24
XAX

NYSE AMEX Composite Index

6,755.84 -26.45 -0.39
RUI

RUSSELL 1000 Index

3,697.84 +28.46 +0.78
RUT

Russell 2000 Index

2,507.87 +15.57 +0.62
RUA

Russell 3000 Index

3,849.71 +29.37 +0.77
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 -0.32 -1.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.46 -2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.54 -2.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.95 +132.66 +1.14
 
Recent
Ticker Last Chg %Chg Volume
GEVO

Gevo Inc.

2.17 +0.08 +3.83 2,623,902