GEVO: Gevo Inc.

As of Monday, September 15th, 2025

$ 1.81

+0.14 +8.38%

Open: 1.68
High: 1.85
Low: 1.68
Volume: 6,345,533
Previous Close on Friday, September 12th, 2025

$ 1.67

+0.01 +0.60%

Open: 1.67
High: 1.71
Low: 1.65
Volume: 2,460,736

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 1.68 1.85 1.68 1.81 6,345,533 +0.14 +8.38
2025-09-12 1.67 1.71 1.65 1.67 2,460,736 +0.01 +0.60
2025-09-11 1.62 1.73 1.61 1.66 4,208,308 +0.04 +2.47
2025-09-10 1.61 1.65 1.59 1.62 1,892,797 +0.01 +0.62
2025-09-09 1.64 1.65 1.60 1.61 1,714,247 -0.03 -1.83
2025-09-08 1.66 1.72 1.61 1.64 3,692,706 -0.03 -1.80
2025-09-05 1.64 1.68 1.57 1.67 2,809,054 +0.04 +2.45
2025-09-04 1.62 1.65 1.60 1.63 2,204,728 0.00 0.00
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 1.85
On 2025-09-15		 1.59
On 2025-09-10		 0.17 10.37 1.73
On 2025-09-11		 1.65
On 2025-09-12		 -4.62 1.67
10D 1.85
On 2025-09-15		 1.57
On 2025-09-05		 0.08 4.62 1.80
On 2025-09-02		 1.57
On 2025-09-05		 -12.78 1.67
20D 1.86
On 2025-08-27		 1.54
On 2025-08-21		 0.01 0.56 1.86
On 2025-08-27		 1.57
On 2025-09-05		 -15.36 1.68
WTD 1.85
On 2025-09-15		 1.68
On 2025-09-15		 0.14 8.38 -- -- -- 1.81
MTD 1.85
On 2025-09-15		 1.57
On 2025-09-05		 0.08 4.62 1.80
On 2025-09-02		 1.57
On 2025-09-05		 -12.78 1.67
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
GEVO

Gevo Inc.

1.81 +0.14 +8.38 6,345,533