Gevo, Inc. (BMV:GEVO)
Mexico · Delayed Price · Currency is MXN 46.00
0.00 (0.00%)
At close: Oct 31, 2025
Gevo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 5.75% | 200 |
| Oct 23, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -3.33% | 5,000 |
| Oct 21, 2025 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -5.86% | 345 |
| Oct 20, 2025 | 47.50 | 48.00 | 47.50 | 47.80 | 47.80 | 4.80% | 287 |
| Oct 17, 2025 | 46.18 | 46.18 | 45.01 | 45.61 | 45.61 | -4.98% | 201 |
| Oct 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.35% | 10 |
| Oct 15, 2025 | 50.00 | 50.00 | 46.00 | 46.00 | 46.00 | 8.24% | 2,048 |
| Oct 13, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -1.16% | 500 |
| Oct 10, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | 4.88% | 4,800 |
| Oct 9, 2025 | 41.50 | 41.50 | 41.00 | 41.00 | 41.00 | 8.47% | 16 |
| Oct 2, 2025 | 37.20 | 37.80 | 37.15 | 37.80 | 37.80 | 0.80% | 25 |
| Sep 25, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -2.34% | 100 |
| Sep 24, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | 500 |
| Sep 23, 2025 | 39.00 | 39.00 | 38.20 | 38.20 | 38.20 | 7.00% | 721 |
| Sep 22, 2025 | 35.50 | 35.70 | 35.50 | 35.70 | 35.70 | -6.03% | 8,316 |
| Sep 19, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 0.24% | 221 |
| Sep 18, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.26% | 136 |
| Sep 17, 2025 | 33.30 | 38.00 | 33.30 | 38.00 | 38.00 | 22.58% | 13,204 |
| Sep 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 6,582 |
| Sep 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -6.25% | 12 |
| Sep 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 6 |
| Aug 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 5 |
| Aug 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -5.71% | 10 |
| Aug 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 13 |
| Aug 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.37% | 39 |
| Aug 13, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 61.23% | 3,904 |
| Aug 11, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -5.42% | 10 |
| Aug 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5.73% | 13 |
| Jun 25, 2025 | 24.00 | 24.00 | 22.70 | 22.70 | 22.70 | -12.69% | 80 |
| Jun 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 18.18% | 20 |
| Jun 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.71% | 61 |
| Jun 6, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 3.00% | 14 |
| May 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 5 |
| May 15, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -3.05% | 2,609 |