BMV:GEVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	28.50	28.50	28.50	28.50	28.50	-	878
May 20, 2026	29.40	29.40	28.50	28.50	28.50	-9.52%	106
May 8, 2026	31.50	31.50	31.50	31.50	31.50	-8.70%	5,500
May 7, 2026	35.00	35.00	34.50	34.50	34.50	-1.43%	6,012
May 4, 2026	35.00	35.00	35.00	35.00	35.00	-	18
Apr 30, 2026	33.90	35.00	33.90	35.00	35.00	11.46%	210
Apr 23, 2026	31.40	31.40	31.40	31.40	31.40	4.67%	529
Apr 22, 2026	30.00	30.00	30.00	30.00	30.00	7.14%	16
Apr 20, 2026	28.00	28.00	28.00	28.00	28.00	-1.75%	25
Apr 17, 2026	30.00	30.00	28.50	28.50	28.50	-43.00%	9,882
Mar 31, 2026	50.00	50.00	50.00	50.00	50.00	-	242
Mar 30, 2026	51.00	51.00	50.00	50.00	50.00	16.28%	2,127
Mar 26, 2026	43.00	43.00	43.00	43.00	43.00	-	15
Mar 25, 2026	43.00	43.00	43.00	43.00	43.00	43.33%	100
Feb 13, 2026	30.00	30.00	30.00	30.00	30.00	-6.25%	27
Feb 12, 2026	32.00	32.00	32.00	32.00	32.00	-3.03%	20
Feb 11, 2026	33.00	33.00	33.00	33.00	33.00	-2.94%	8
Feb 9, 2026	34.00	34.00	34.00	34.00	34.00	-	7
Feb 4, 2026	34.00	34.00	34.00	34.00	34.00	-	10
Jan 21, 2026	34.00	34.00	34.00	34.00	34.00	-0.64%	27
Jan 12, 2026	34.22	34.22	34.22	34.22	34.22	-	30
Jan 7, 2026	34.22	34.22	34.22	34.22	34.22	-	500
Dec 31, 2025	36.00	36.00	34.22	34.22	34.22	-14.45%	138
Dec 17, 2025	40.00	40.00	40.00	40.00	40.00	-	50
Dec 15, 2025	40.00	40.00	40.00	40.00	40.00	-	50
Dec 8, 2025	40.00	40.00	40.00	40.00	40.00	14.91%	283