Gevo, Inc. (GEVO)
NASDAQ: GEVO · Real-Time Price · USD
1.200
+0.030 (2.56%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Gevo, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20251.181.211.141.201.202.56%1,860,214
Apr 16, 20251.131.201.131.171.174.46%1,916,718
Apr 15, 20251.161.181.111.121.12-3.45%1,996,766
Apr 14, 20251.201.201.151.161.161.75%1,572,527
Apr 11, 20251.111.171.091.141.144.59%2,453,186
Apr 10, 20251.101.121.061.091.09-2,785,824
Apr 9, 20251.001.120.971.091.096.86%4,647,780
Apr 8, 20251.091.100.971.021.02-2.86%3,451,608
Apr 7, 20250.961.120.951.051.051.94%2,764,375
Apr 4, 20251.001.030.921.031.03-1.90%4,956,249
Apr 3, 20251.071.091.041.051.05-7.08%2,914,506
Apr 2, 20251.101.171.101.131.13-0.88%2,504,289
Apr 1, 20251.161.181.111.141.14-1.72%2,901,214
Mar 31, 20251.131.161.091.161.162.20%3,113,641
Mar 28, 20251.251.271.131.141.14-9.92%4,469,296
Mar 27, 20251.251.281.211.261.262.44%3,758,506
Mar 26, 20251.251.281.211.231.23-1.60%2,482,050
Mar 25, 20251.301.321.251.251.25-3.85%2,899,198
Mar 24, 20251.321.341.281.301.30-0.76%1,864,364
Mar 21, 20251.311.321.251.311.31-0.76%3,898,705
Mar 20, 20251.351.361.281.321.32-2.22%3,242,292
Mar 19, 20251.371.401.321.351.35-0.74%1,750,089
Mar 18, 20251.491.491.351.361.36-4.23%3,204,834
Mar 17, 20251.261.461.251.421.4214.52%4,821,372
Mar 14, 20251.211.271.211.241.244.20%1,935,844
Mar 13, 20251.251.271.191.191.19-2.46%2,475,027
Mar 12, 20251.251.281.211.221.220.83%2,176,308
Mar 11, 20251.221.271.171.211.21-3,325,852
Mar 10, 20251.271.301.181.211.21-6.92%3,756,340
Mar 7, 20251.251.321.151.301.304.00%5,103,119
Mar 6, 20251.291.381.241.251.25-5.30%5,197,324
Mar 5, 20251.311.331.261.321.321.54%2,191,692
Mar 4, 20251.261.351.221.301.301.56%3,911,349
Mar 3, 20251.431.431.271.281.28-9.22%3,510,355
Feb 28, 20251.371.431.331.411.411.44%4,706,948
Feb 27, 20251.501.501.381.391.39-4.79%2,311,275
Feb 26, 20251.421.521.391.461.463.55%3,911,962
Feb 25, 20251.401.461.321.411.41-6,146,764
Feb 24, 20251.551.551.411.411.41-7.24%5,262,699
Feb 21, 20251.611.631.501.521.52-6.17%5,039,302
Feb 20, 20251.651.661.541.621.62-2.99%4,984,459
Feb 19, 20251.721.741.641.671.67-3.47%5,087,221
Feb 18, 20251.761.791.721.731.73-0.57%3,412,044
Feb 14, 20251.821.851.721.741.74-3.87%3,580,626
Feb 13, 20251.831.841.781.811.81-3,972,682
Feb 12, 20251.731.881.701.811.813.43%8,670,390
Feb 11, 20251.751.821.731.751.75-1.13%5,126,108
Feb 10, 20251.941.961.741.771.77-5.35%7,487,263
Feb 7, 20251.951.981.841.871.87-3.11%5,002,820
Feb 6, 20251.862.011.841.931.936.04%6,250,416