Gevo, Inc.
GEVONASDAQBasic Materials● Active
$1.62
$-0.01(-0.31%)
Market Cap$394325820
P/E Ratio—
52W High$2.97
52W Low$1.1
Gevo, Inc.（GEVO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gevo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$9.64
Jun 9, 2021
-83.2% from here
5-Year Low5Y
$0.4801
Aug 5, 2024
+237.4% from low
IPO Priceadj.
$98,640.00
Feb 9, 2011
-100.0% since IPO
1 Year Ago
$1.18
Jun 9, 2025
+37.3% in 1Y
5 Years Ago
$8.99
Jun 8, 2021
-82.0% in 5Y
10 Years Ago
$384.00
Jun 8, 2016
-99.6% in 10Y
Historical Price Data · GEVO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.66 | $1.67 | $1.61 | $1.62 | $1.62 | 866K | -2.71% |
| Jun 5, 2026 | $1.75 | $1.75 | $1.59 | $1.63 | $1.63 | 4.1M | -6.86% |
| Jun 4, 2026 | $1.74 | $1.79 | $1.73 | $1.77 | $1.77 | 1.4M | +1.72% |
| Jun 3, 2026 | $1.80 | $1.81 | $1.73 | $1.75 | $1.75 | 2.2M | -2.78% |
| Jun 2, 2026 | $1.83 | $1.84 | $1.81 | $1.81 | $1.81 | 2.2M | -1.09% |
| Jun 1, 2026 | $1.83 | $1.88 | $1.83 | $1.84 | $1.84 | 3.8M | +0.55% |
| May 29, 2026 | $1.89 | $1.90 | $1.85 | $1.86 | $1.86 | 2.5M | -1.59% |
| May 28, 2026 | $1.80 | $1.93 | $1.79 | $1.90 | $1.90 | 3.3M | +5.56% |
| May 27, 2026 | $1.74 | $1.81 | $1.73 | $1.80 | $1.80 | 3.9M | +3.45% |
| May 26, 2026 | $1.74 | $1.85 | $1.74 | $1.77 | $1.77 | 3.9M | +1.72% |
| May 22, 2026 | $1.70 | $1.79 | $1.70 | $1.77 | $1.77 | 2.9M | +4.12% |
| May 21, 2026 | $1.63 | $1.71 | $1.62 | $1.70 | $1.70 | 2.9M | +4.29% |
| May 20, 2026 | $1.69 | $1.70 | $1.63 | $1.64 | $1.64 | 2.9M | -2.96% |
| May 19, 2026 | $1.73 | $1.74 | $1.68 | $1.68 | $1.68 | 2.1M | -2.89% |
| May 18, 2026 | $1.68 | $1.77 | $1.66 | $1.74 | $1.74 | 3.0M | +3.57% |
| May 15, 2026 | $1.66 | $1.70 | $1.65 | $1.68 | $1.68 | 2.0M | +1.20% |
| May 14, 2026 | $1.73 | $1.73 | $1.67 | $1.68 | $1.68 | 1.9M | -2.89% |
| May 13, 2026 | $1.70 | $1.75 | $1.64 | $1.73 | $1.73 | 3.6M | +1.76% |
| May 12, 2026 | $1.77 | $1.77 | $1.63 | $1.71 | $1.71 | 4.7M | -3.39% |
| May 11, 2026 | $1.83 | $1.83 | $1.74 | $1.76 | $1.76 | 4.2M | -3.83% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GEVO
Jan 1 → Dec 31 · 6 years2026-20.4%$2.03 → $1.61
-20.4%
2025-3.4%$2.07 → $2.00
-3.4%
2024+80.2%$1.16 → $2.09
+80.2%
2023-38.9%$1.90 → $1.16
-38.9%
2022-56.6%$4.38 → $1.90
-56.6%
2021-55.0%$9.52 → $4.28
-55.0%
Best Year2024 · +80.2%
Worst Year2022 · -56.6%
Positive Years1 / 6
Avg Annual Return-15.7%
6Y Total Return-83.0%
6Y CAGR~-25.6% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.57+0.00%
Mkt Cap $233.0B
BHP Group Limited
BHP
$84.47+0.00%
Mkt Cap $214.6B
Rio Tinto Group
RIO
$101.48+0.00%
Mkt Cap $164.8B
Southern Copper Corporation
SCCO
$173.00+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$229.74+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$99.94+0.00%
Mkt Cap $106.7B
Barrick Gold Corporation
ABX.TO
$55.59+0.00%
Mkt Cap $93.1B
Freeport-McMoRan Inc.
FCX
$64.60+0.00%
Mkt Cap $92.9B
Agnico Eagle Mines Limited
AEM
$164.70+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$300.57+0.00%
Mkt Cap $74.1BWhat If You Invested in GEVO?
If you invested $1,000 in GEVO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4
Total Return-99.6%
CAGR~-42.1% / yr
Profit$-996
Based on Jun 8, 2016 · $384.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gevo, Inc.（GEVO）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.62。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GEVO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GEVO 历史股价FMP 日线复权 OHLCV