Gevo, Inc. (BMV:GEVO)
Mexico · Delayed Price · Currency is MXN 27.00
-1.00 (-3.57%)
At close: Sep 9, 2026
BMV:GEVO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 6 |
| Sep 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.06% | 8 |
| Aug 28, 2026 | 28.50 | 28.59 | 28.50 | 28.59 | 28.59 | 5.89% | 48 |
| Aug 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.96% | 5 |
| Aug 13, 2026 | 27.24 | 27.60 | 27.24 | 27.54 | 27.54 | 5.40% | 1,510 |
| Aug 6, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 2.47% | 56 |
| Aug 3, 2026 | 25.81 | 25.81 | 25.50 | 25.50 | 25.50 | -1.12% | 29 |
| Jul 31, 2026 | 25.88 | 25.88 | 25.79 | 25.79 | 25.79 | -0.77% | 30 |
| Jul 30, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -2.48% | 10 |
| Jul 28, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -16.72% | 25 |
| Jul 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 8.29% | 65 |
| Jul 22, 2026 | 30.00 | 30.00 | 29.55 | 29.55 | 29.55 | 1.90% | 328 |
| Jul 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 17.46% | 200 |
| Jul 2, 2026 | 24.54 | 24.69 | 24.54 | 24.69 | 24.69 | -4.49% | 190 |
| Jul 1, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -4.26% | 291 |
| Jun 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 10.20% | 780 |
| Jun 23, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | 18 |
| Jun 22, 2026 | 25.70 | 25.70 | 25.00 | 25.00 | 25.00 | -2.72% | 535 |
| Jun 17, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 4.90% | 13,000 |
| Jun 15, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.08% | 15,001 |
| Jun 12, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 232 |
| Jun 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -10.34% | 20 |
| Jun 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -6.45% | 5 |
| Jun 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 8 |
| May 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 10 |
| May 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.87% | 230 |
| May 25, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -1.16% | 15 |
| May 22, 2026 | 30.00 | 31.96 | 30.00 | 31.96 | 31.96 | 12.14% | 24 |
| 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 |