Gevo, Inc. (BMV:GEVO)
Mexico · Delayed Price · Currency is MXN 37.90
-0.10 (-0.26%)
At close: Sep 18, 2025
Gevo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 21.94 | 21.94 | 21.66 | 21.66 | 21.66 | 3.14% | 2,019 |
| Apr 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 12 |
| Apr 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -25.93% | 27 |