Gevo, Inc. (GEVO)
NASDAQ: GEVO · Real-Time Price · USD
1.160
+0.050 (4.50%)
At close: Jun 6, 2025, 4:00 PM
1.180
+0.020 (1.72%)
Pre-market: Jun 9, 2025, 8:39 AM EDT
Gevo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.12 | 1.20 | 1.11 | 1.16 | 1.16 | 4.50% | 3,021,345 |
| Jun 5, 2025 | 1.15 | 1.17 | 1.10 | 1.11 | 1.11 | -2.63% | 5,280,552 |
| Jun 4, 2025 | 1.19 | 1.22 | 1.14 | 1.14 | 1.14 | -4.20% | 4,028,195 |
| Jun 3, 2025 | 1.17 | 1.21 | 1.14 | 1.19 | 1.19 | 2.59% | 2,241,994 |
| Jun 2, 2025 | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -8.66% | 4,092,576 |
| May 30, 2025 | 1.28 | 1.39 | 1.25 | 1.27 | 1.27 | -3.05% | 6,589,607 |
| May 29, 2025 | 1.19 | 1.39 | 1.18 | 1.31 | 1.31 | 11.49% | 9,247,672 |
| May 28, 2025 | 1.16 | 1.19 | 1.12 | 1.18 | 1.18 | 3.07% | 3,912,644 |
| May 27, 2025 | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | 2.70% | 2,444,676 |
| May 23, 2025 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | 2.78% | 2,224,054 |
| May 22, 2025 | 1.08 | 1.12 | 1.07 | 1.08 | 1.08 | -0.92% | 2,547,135 |
| May 21, 2025 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -3.54% | 2,106,122 |
| May 20, 2025 | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | -4.24% | 2,109,547 |
| May 19, 2025 | 1.18 | 1.22 | 1.15 | 1.18 | 1.18 | -3.28% | 1,948,398 |
| May 16, 2025 | 1.17 | 1.23 | 1.15 | 1.22 | 1.22 | 6.09% | 2,860,986 |
| May 15, 2025 | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | - | 2,468,434 |
| May 14, 2025 | 1.23 | 1.24 | 1.11 | 1.15 | 1.15 | -7.26% | 4,602,608 |
| May 13, 2025 | 1.20 | 1.27 | 1.17 | 1.24 | 1.24 | 4.20% | 4,820,576 |
| May 12, 2025 | 1.21 | 1.24 | 1.17 | 1.19 | 1.19 | 2.59% | 4,111,079 |
| May 9, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 1.75% | 1,669,481 |
| May 8, 2025 | 1.09 | 1.17 | 1.09 | 1.14 | 1.14 | 5.56% | 2,099,917 |
| May 7, 2025 | 1.01 | 1.10 | 1.01 | 1.08 | 1.08 | 5.88% | 2,612,404 |
| May 6, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 2,103,373 |
| May 5, 2025 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -2.83% | 3,076,797 |
| May 2, 2025 | 1.11 | 1.11 | 1.01 | 1.06 | 1.06 | -1.85% | 5,575,042 |
| May 1, 2025 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | -1.82% | 1,796,009 |
| Apr 30, 2025 | 1.12 | 1.13 | 1.06 | 1.10 | 1.10 | -2.65% | 2,127,350 |
| Apr 29, 2025 | 1.19 | 1.22 | 1.13 | 1.13 | 1.13 | -5.04% | 1,971,664 |
| Apr 28, 2025 | 1.19 | 1.22 | 1.15 | 1.19 | 1.19 | - | 2,554,443 |
| Apr 25, 2025 | 1.19 | 1.20 | 1.14 | 1.19 | 1.19 | - | 1,793,928 |
| Apr 24, 2025 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 2,005,767 |
| Apr 23, 2025 | 1.20 | 1.23 | 1.15 | 1.16 | 1.16 | -2.52% | 3,341,262 |
| Apr 22, 2025 | 1.13 | 1.23 | 1.12 | 1.19 | 1.19 | 6.25% | 2,121,695 |
| Apr 21, 2025 | 1.20 | 1.20 | 1.08 | 1.12 | 1.12 | -6.67% | 2,208,776 |
| Apr 17, 2025 | 1.18 | 1.21 | 1.14 | 1.20 | 1.20 | 2.56% | 1,860,214 |
| Apr 16, 2025 | 1.13 | 1.20 | 1.13 | 1.17 | 1.17 | 4.46% | 1,916,718 |
| Apr 15, 2025 | 1.16 | 1.18 | 1.11 | 1.12 | 1.12 | -3.45% | 1,996,766 |
| Apr 14, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | 1.75% | 1,572,527 |
| Apr 11, 2025 | 1.11 | 1.17 | 1.09 | 1.14 | 1.14 | 4.59% | 2,453,186 |
| Apr 10, 2025 | 1.10 | 1.12 | 1.06 | 1.09 | 1.09 | - | 2,785,824 |
| Apr 9, 2025 | 1.00 | 1.12 | 0.97 | 1.09 | 1.09 | 6.86% | 4,647,780 |
| Apr 8, 2025 | 1.09 | 1.10 | 0.97 | 1.02 | 1.02 | -2.86% | 3,451,608 |
| Apr 7, 2025 | 0.96 | 1.12 | 0.95 | 1.05 | 1.05 | 1.94% | 2,764,375 |
| Apr 4, 2025 | 1.00 | 1.03 | 0.92 | 1.03 | 1.03 | -1.90% | 4,956,249 |
| Apr 3, 2025 | 1.07 | 1.09 | 1.04 | 1.05 | 1.05 | -7.08% | 2,914,506 |
| Apr 2, 2025 | 1.10 | 1.17 | 1.10 | 1.13 | 1.13 | -0.88% | 2,504,289 |
| Apr 1, 2025 | 1.16 | 1.18 | 1.11 | 1.14 | 1.14 | -1.72% | 2,901,214 |
| Mar 31, 2025 | 1.13 | 1.16 | 1.09 | 1.16 | 1.16 | 2.20% | 3,113,641 |
| Mar 28, 2025 | 1.25 | 1.27 | 1.13 | 1.14 | 1.14 | -9.92% | 4,469,296 |
| Mar 27, 2025 | 1.25 | 1.28 | 1.21 | 1.26 | 1.26 | 2.44% | 3,758,506 |