Gevo, Inc. (GEVO)
NASDAQ: GEVO · Real-Time Price · USD
1.140
+0.060 (5.56%)
May 8, 2025, 4:00 PM EDT - Market closed
Gevo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 1.09 | 1.17 | 1.09 | 1.14 | 1.14 | 5.56% | 2,096,214 |
| 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 |
| 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 |