Gevo, Inc. (GEVO)
NASDAQ: GEVO · Real-Time Price · USD
1.135
-0.125 (-9.92%)
At close: Mar 28, 2025, 4:00 PM
1.130
-0.005 (-0.44%)
After-hours: Mar 28, 2025, 7:58 PM EDT
Gevo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.25 | 1.27 | 1.13 | 1.14 | 1.14 | -9.92% | 4,399,136 |
| Mar 27, 2025 | 1.25 | 1.28 | 1.21 | 1.26 | 1.26 | 2.44% | 3,758,506 |
| Mar 26, 2025 | 1.25 | 1.28 | 1.21 | 1.23 | 1.23 | -1.60% | 2,482,050 |
| Mar 25, 2025 | 1.30 | 1.32 | 1.25 | 1.25 | 1.25 | -3.85% | 2,899,198 |
| Mar 24, 2025 | 1.32 | 1.34 | 1.28 | 1.30 | 1.30 | -0.76% | 1,864,364 |
| Mar 21, 2025 | 1.31 | 1.32 | 1.25 | 1.31 | 1.31 | -0.76% | 3,898,705 |
| Mar 20, 2025 | 1.35 | 1.36 | 1.28 | 1.32 | 1.32 | -2.22% | 3,242,292 |
| Mar 19, 2025 | 1.37 | 1.40 | 1.32 | 1.35 | 1.35 | -0.74% | 1,750,089 |
| Mar 18, 2025 | 1.49 | 1.49 | 1.35 | 1.36 | 1.36 | -4.23% | 3,204,834 |
| Mar 17, 2025 | 1.26 | 1.46 | 1.25 | 1.42 | 1.42 | 14.52% | 4,821,372 |
| Mar 14, 2025 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | 4.20% | 1,935,844 |
| Mar 13, 2025 | 1.25 | 1.27 | 1.19 | 1.19 | 1.19 | -2.46% | 2,475,027 |
| Mar 12, 2025 | 1.25 | 1.28 | 1.21 | 1.22 | 1.22 | 0.83% | 2,176,308 |
| Mar 11, 2025 | 1.22 | 1.27 | 1.17 | 1.21 | 1.21 | - | 3,325,852 |
| Mar 10, 2025 | 1.27 | 1.30 | 1.18 | 1.21 | 1.21 | -6.92% | 3,756,340 |
| Mar 7, 2025 | 1.25 | 1.32 | 1.15 | 1.30 | 1.30 | 4.00% | 5,103,119 |
| Mar 6, 2025 | 1.29 | 1.38 | 1.24 | 1.25 | 1.25 | -5.30% | 5,197,324 |
| Mar 5, 2025 | 1.31 | 1.33 | 1.26 | 1.32 | 1.32 | 1.54% | 2,191,692 |
| Mar 4, 2025 | 1.26 | 1.35 | 1.22 | 1.30 | 1.30 | 1.56% | 3,911,349 |
| Mar 3, 2025 | 1.43 | 1.43 | 1.27 | 1.28 | 1.28 | -9.22% | 3,510,355 |
| Feb 28, 2025 | 1.37 | 1.43 | 1.33 | 1.41 | 1.41 | 1.44% | 4,706,948 |
| Feb 27, 2025 | 1.50 | 1.50 | 1.38 | 1.39 | 1.39 | -4.79% | 2,311,275 |
| Feb 26, 2025 | 1.42 | 1.52 | 1.39 | 1.46 | 1.46 | 3.55% | 3,911,962 |
| Feb 25, 2025 | 1.40 | 1.46 | 1.32 | 1.41 | 1.41 | - | 6,146,764 |
| Feb 24, 2025 | 1.55 | 1.55 | 1.41 | 1.41 | 1.41 | -7.24% | 5,262,699 |
| Feb 21, 2025 | 1.61 | 1.63 | 1.50 | 1.52 | 1.52 | -6.17% | 5,039,302 |
| Feb 20, 2025 | 1.65 | 1.66 | 1.54 | 1.62 | 1.62 | -2.99% | 4,984,459 |
| Feb 19, 2025 | 1.72 | 1.74 | 1.64 | 1.67 | 1.67 | -3.47% | 5,087,221 |
| Feb 18, 2025 | 1.76 | 1.79 | 1.72 | 1.73 | 1.73 | -0.57% | 3,412,044 |
| Feb 14, 2025 | 1.82 | 1.85 | 1.72 | 1.74 | 1.74 | -3.87% | 3,580,626 |
| Feb 13, 2025 | 1.83 | 1.84 | 1.78 | 1.81 | 1.81 | - | 3,972,682 |
| Feb 12, 2025 | 1.73 | 1.88 | 1.70 | 1.81 | 1.81 | 3.43% | 8,670,390 |
| Feb 11, 2025 | 1.75 | 1.82 | 1.73 | 1.75 | 1.75 | -1.13% | 5,126,108 |
| Feb 10, 2025 | 1.94 | 1.96 | 1.74 | 1.77 | 1.77 | -5.35% | 7,487,263 |
| Feb 7, 2025 | 1.95 | 1.98 | 1.84 | 1.87 | 1.87 | -3.11% | 5,002,820 |
| Feb 6, 2025 | 1.86 | 2.01 | 1.84 | 1.93 | 1.93 | 6.04% | 6,250,416 |
| Feb 5, 2025 | 1.89 | 1.91 | 1.80 | 1.82 | 1.82 | -2.15% | 4,625,892 |
| Feb 4, 2025 | 1.79 | 1.91 | 1.73 | 1.86 | 1.86 | 6.29% | 6,733,617 |
| Feb 3, 2025 | 1.67 | 1.76 | 1.62 | 1.75 | 1.75 | -0.57% | 3,841,199 |
| Jan 31, 2025 | 1.77 | 1.88 | 1.76 | 1.76 | 1.76 | -0.56% | 3,878,837 |
| Jan 30, 2025 | 1.82 | 1.84 | 1.76 | 1.77 | 1.77 | -0.56% | 3,027,761 |
| Jan 29, 2025 | 1.75 | 1.81 | 1.69 | 1.78 | 1.78 | 1.71% | 3,846,060 |
| Jan 28, 2025 | 1.79 | 1.84 | 1.70 | 1.75 | 1.75 | -2.78% | 4,612,170 |
| Jan 27, 2025 | 1.79 | 1.83 | 1.73 | 1.80 | 1.80 | -2.96% | 4,298,500 |
| Jan 24, 2025 | 1.78 | 1.99 | 1.77 | 1.86 | 1.86 | 4.21% | 6,581,368 |
| Jan 23, 2025 | 1.93 | 1.93 | 1.73 | 1.78 | 1.78 | -7.77% | 6,383,640 |
| Jan 22, 2025 | 1.90 | 1.94 | 1.87 | 1.93 | 1.93 | -1.03% | 5,783,758 |
| Jan 21, 2025 | 2.17 | 2.17 | 1.83 | 1.95 | 1.95 | -11.36% | 11,129,318 |
| Jan 17, 2025 | 2.23 | 2.32 | 2.14 | 2.20 | 2.20 | - | 5,255,058 |
| Jan 16, 2025 | 2.18 | 2.23 | 2.06 | 2.20 | 2.20 | -0.45% | 6,356,179 |