Gevo, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	1.36	1.42	1.32	1.39	1.39	0.72%	3,810,157
Nov 20, 2024	1.42	1.45	1.30	1.38	1.38	-3.50%	4,825,047
Nov 19, 2024	1.42	1.47	1.39	1.43	1.43	-0.69%	3,090,502
Nov 18, 2024	1.42	1.53	1.41	1.44	1.44	0.70%	3,648,984
Nov 15, 2024	1.49	1.54	1.40	1.43	1.43	-4.03%	3,862,363
Nov 14, 2024	1.44	1.55	1.44	1.49	1.49	4.93%	5,020,141
Nov 13, 2024	1.60	1.64	1.41	1.42	1.42	-13.41%	7,813,436
Nov 12, 2024	1.59	1.72	1.56	1.64	1.64	3.14%	6,377,686
Nov 11, 2024	1.54	1.59	1.43	1.59	1.59	-	7,286,991
Nov 8, 2024	1.60	1.65	1.41	1.59	1.59	-16.32%	14,171,133
Nov 7, 2024	1.74	1.97	1.73	1.90	1.90	10.47%	12,333,267
Nov 6, 2024	1.95	2.05	1.67	1.72	1.72	-26.81%	17,898,254
Nov 5, 2024	2.35	2.38	2.29	2.35	2.35	-0.84%	3,759,475
Nov 4, 2024	2.20	2.46	2.17	2.37	2.37	5.80%	9,180,015
Nov 1, 2024	2.37	2.44	2.21	2.24	2.24	-3.86%	7,244,766
Oct 31, 2024	2.54	2.60	2.30	2.33	2.33	-8.63%	12,536,173
Oct 30, 2024	2.65	2.79	2.53	2.55	2.55	-5.56%	6,259,894
Oct 29, 2024	2.92	2.93	2.60	2.70	2.70	-7.53%	9,471,865
Oct 28, 2024	3.01	3.08	2.91	2.92	2.92	-1.35%	5,654,256
Oct 25, 2024	2.84	3.05	2.79	2.96	2.96	4.04%	7,505,053
Oct 24, 2024	2.88	3.03	2.75	2.85	2.85	-2.23%	5,640,555
Oct 23, 2024	2.98	3.05	2.70	2.91	2.91	-3.32%	10,954,448
Oct 22, 2024	3.23	3.39	2.96	3.01	3.01	-8.51%	13,909,731
Oct 21, 2024	3.11	3.38	3.06	3.29	3.29	5.11%	19,411,627
Oct 18, 2024	2.51	3.15	2.48	3.13	3.13	18.11%	22,604,375
Oct 17, 2024	3.08	3.10	2.42	2.65	2.65	17.78%	51,226,758
Oct 16, 2024	2.08	2.28	2.04	2.25	2.25	8.17%	14,337,917
Oct 15, 2024	1.98	2.11	1.92	2.08	2.08	4.00%	5,142,026
Oct 14, 2024	2.11	2.11	1.95	2.00	2.00	-2.91%	5,419,720
Oct 11, 2024	1.89	2.10	1.83	2.06	2.06	7.85%	6,455,178
Oct 10, 2024	2.00	2.04	1.85	1.91	1.91	-3.05%	6,951,070
Oct 9, 2024	1.77	2.00	1.74	1.97	1.97	10.06%	8,214,124
Oct 8, 2024	1.83	1.91	1.73	1.79	1.79	-2.72%	4,931,968
Oct 7, 2024	1.67	1.92	1.66	1.84	1.84	9.52%	10,944,522
Oct 4, 2024	1.65	1.70	1.60	1.68	1.68	3.07%	3,225,016
Oct 3, 2024	1.55	1.65	1.50	1.63	1.63	6.54%	3,856,411
Oct 2, 2024	1.49	1.59	1.46	1.53	1.53	1.32%	3,728,079
Oct 1, 2024	1.65	1.66	1.49	1.51	1.51	-7.36%	4,396,730
Sep 30, 2024	1.78	1.84	1.58	1.63	1.63	-4.68%	7,207,607
Sep 27, 2024	1.50	1.73	1.48	1.71	1.71	17.12%	10,938,360
Sep 26, 2024	1.44	1.50	1.36	1.46	1.46	5.80%	6,084,403
Sep 25, 2024	1.41	1.42	1.36	1.38	1.38	-2.82%	2,887,137
Sep 24, 2024	1.47	1.58	1.40	1.42	1.42	-3.40%	5,237,735
Sep 23, 2024	1.37	1.51	1.33	1.47	1.47	9.70%	5,724,456
Sep 20, 2024	1.36	1.43	1.28	1.34	1.34	-0.74%	4,686,144
Sep 19, 2024	1.61	1.68	1.28	1.35	1.35	-10.00%	15,138,492
Sep 18, 2024	1.52	1.70	1.44	1.50	1.50	-6.83%	15,867,224
Sep 17, 2024	1.52	1.83	1.44	1.61	1.61	16.67%	29,950,050
Sep 16, 2024	1.25	1.43	1.21	1.38	1.38	17.95%	20,366,197
Sep 13, 2024	0.95	1.20	0.93	1.17	1.17	27.17%	17,698,168
Sep 12, 2024	0.77	1.00	0.76	0.92	0.92	24.09%	15,222,192
Sep 11, 2024	0.68	0.77	0.68	0.74	0.74	6.71%	1,151,902
Sep 10, 2024	0.70	0.71	0.67	0.69	0.69	-1.68%	1,247,799
Sep 9, 2024	0.73	0.74	0.71	0.71	0.71	-2.74%	891,716
Sep 6, 2024	0.74	0.78	0.72	0.73	0.73	-1.17%	780,249
Sep 5, 2024	0.73	0.77	0.72	0.74	0.74	2.14%	1,042,422
Sep 4, 2024	0.73	0.77	0.71	0.72	0.72	-1.67%	2,328,061
Sep 3, 2024	0.80	0.83	0.73	0.73	0.73	-7.34%	2,096,438
Aug 30, 2024	0.83	0.84	0.76	0.79	0.79	-1.41%	1,584,278
Aug 29, 2024	0.90	0.91	0.79	0.80	0.80	-10.20%	3,425,416
Aug 28, 2024	0.92	0.95	0.88	0.89	0.89	-3.61%	3,405,158
Aug 27, 2024	0.91	0.98	0.86	0.93	0.93	5.93%	7,706,997
Aug 26, 2024	0.83	1.00	0.80	0.87	0.87	7.06%	10,115,787
Aug 23, 2024	0.73	0.85	0.73	0.82	0.82	14.10%	5,021,421
Aug 22, 2024	0.80	0.82	0.71	0.72	0.72	-8.06%	3,418,279
Aug 21, 2024	0.76	0.78	0.73	0.78	0.78	3.75%	1,614,829
Aug 20, 2024	0.80	0.80	0.72	0.75	0.75	-4.69%	2,028,208
Aug 19, 2024	0.75	0.79	0.72	0.79	0.79	4.24%	3,648,623
Aug 16, 2024	0.67	0.77	0.66	0.75	0.75	14.90%	7,140,800
Aug 15, 2024	0.64	0.66	0.63	0.66	0.66	3.63%	1,089,273
Aug 14, 2024	0.67	0.68	0.63	0.63	0.63	-4.42%	1,644,603
Aug 13, 2024	0.66	0.68	0.63	0.66	0.66	-2.46%	2,338,567
Aug 12, 2024	0.54	0.69	0.54	0.68	0.68	25.90%	9,622,621
Aug 9, 2024	0.55	0.55	0.52	0.54	0.54	0.02%	1,252,263
Aug 8, 2024	0.54	0.54	0.51	0.54	0.54	5.22%	2,093,329
Aug 7, 2024	0.51	0.54	0.51	0.51	0.51	3.05%	1,321,583
Aug 6, 2024	0.52	0.53	0.50	0.50	0.50	-2.35%	1,845,724
Aug 5, 2024	0.51	0.53	0.48	0.51	0.51	-5.56%	2,239,232
Aug 2, 2024	0.55	0.56	0.54	0.54	0.54	-5.26%	2,116,197
Aug 1, 2024	0.58	0.59	0.56	0.57	0.57	-1.89%	1,681,103
Jul 31, 2024	0.60	0.60	0.58	0.58	0.58	-2.91%	1,459,964
Jul 30, 2024	0.60	0.61	0.58	0.60	0.60	0.66%	1,184,583
Jul 29, 2024	0.60	0.61	0.58	0.59	0.59	-1.93%	1,279,953
Jul 26, 2024	0.61	0.63	0.60	0.61	0.61	0.18%	735,657
Jul 25, 2024	0.60	0.63	0.59	0.61	0.61	0.23%	629,335
Jul 24, 2024	0.61	0.63	0.60	0.60	0.60	-2.66%	1,433,125
Jul 23, 2024	0.60	0.63	0.59	0.62	0.62	4.52%	2,534,551
Jul 22, 2024	0.62	0.63	0.57	0.59	0.59	-4.29%	3,526,936
Jul 19, 2024	0.66	0.66	0.61	0.62	0.62	-4.75%	1,019,914
Jul 18, 2024	0.68	0.70	0.64	0.65	0.65	-4.14%	2,136,615
Jul 17, 2024	0.65	0.69	0.65	0.68	0.68	4.46%	3,930,015
Jul 16, 2024	0.64	0.66	0.64	0.65	0.65	4.42%	2,651,393
Jul 15, 2024	0.62	0.66	0.62	0.62	0.62	-0.73%	4,641,659
Jul 12, 2024	0.61	0.64	0.60	0.63	0.63	5.39%	2,593,274
Jul 11, 2024	0.57	0.61	0.57	0.60	0.60	3.53%	3,194,333
Jul 10, 2024	0.59	0.60	0.57	0.57	0.57	-2.43%	3,005,964
Jul 9, 2024	0.56	0.60	0.55	0.59	0.59	5.31%	3,282,961
Jul 8, 2024	0.56	0.57	0.54	0.56	0.56	0.25%	2,509,476
Jul 5, 2024	0.59	0.59	0.54	0.56	0.56	-3.81%	3,321,433
Jul 3, 2024	0.55	0.58	0.55	0.58	0.58	6.50%	2,032,369