Skip to main content
logo
Gevo, Inc. (GEVO)
NASDAQ: GEVO · Real-Time Price · USD
1.960
-0.080 (-3.92%)
At close: Jan 30, 2026, 4:00 PM EST
1.970
+0.010 (0.51%)
After-hours: Jan 30, 2026, 6:34 PM EST

Gevo, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262.012.051.921.961.96-3.92%3,742,233
Jan 29, 20262.032.062.002.042.040.99%3,355,615
Jan 28, 20262.112.162.012.022.02-2.88%2,877,760
Jan 27, 20262.022.092.012.082.083.48%2,067,141
Jan 26, 20262.192.192.012.012.01-8.22%3,212,950
Jan 23, 20262.092.242.082.192.196.31%4,627,035
Jan 22, 20262.022.112.002.062.062.49%3,028,353
Jan 21, 20261.962.051.942.012.013.08%2,964,020
Jan 20, 20261.982.041.951.951.95-2.99%2,359,273
Jan 16, 20262.022.042.002.012.01-0.50%2,421,655
Jan 15, 20262.042.072.012.022.02-1.94%2,117,548
Jan 14, 20262.032.122.032.062.061.48%2,658,678
Jan 13, 20262.052.072.002.032.03-0.49%1,828,036
Jan 12, 20261.982.071.952.042.042.51%2,229,468
Jan 9, 20262.002.031.941.991.99-2,684,342
Jan 8, 20261.992.081.981.991.990.51%4,098,496
Jan 7, 20262.002.041.971.981.98-1.49%2,394,419
Jan 6, 20262.102.101.992.012.01-4.74%2,609,093
Jan 5, 20262.092.132.052.112.112.43%2,877,620
Jan 2, 20262.032.091.982.062.063.00%3,478,812
Dec 31, 20251.952.041.952.002.002.04%3,826,682
Dec 30, 20251.982.011.961.961.960.51%3,017,483
Dec 29, 20252.052.091.941.951.95-5.80%3,018,075
Dec 26, 20252.152.162.052.072.07-4.17%1,603,618
Dec 24, 20252.152.192.132.162.16-904,754
Dec 23, 20252.152.242.142.162.16-0.92%1,743,908
Dec 22, 20252.202.242.172.182.180.93%2,051,298
Dec 19, 20252.182.222.162.162.16-0.46%4,458,334
Dec 18, 20252.142.222.132.172.173.83%2,590,024
Dec 17, 20252.162.242.092.092.09-2.34%2,210,916
Dec 16, 20252.172.212.092.142.14-2.73%2,977,354
Dec 15, 20252.312.322.192.202.20-5.17%2,898,571
Dec 12, 20252.392.442.312.322.32-2.93%3,792,031
Dec 11, 20252.232.402.192.392.396.22%3,274,475
Dec 10, 20252.222.292.162.252.25-3,496,230
Dec 9, 20252.202.302.192.252.250.90%2,360,824
Dec 8, 20252.322.322.232.232.23-2.62%2,923,366
Dec 5, 20252.352.392.292.292.29-3.38%1,901,032
Dec 4, 20252.302.422.282.372.371.72%2,458,555
Dec 3, 20252.182.342.162.332.337.87%3,041,568
Dec 2, 20252.132.192.122.162.161.41%1,970,440
Dec 1, 20252.122.182.082.132.13-0.47%2,813,420
Nov 28, 20252.092.152.062.142.142.39%1,282,977
Nov 26, 20252.072.102.032.092.090.48%2,748,689
Nov 25, 20252.022.081.962.082.082.46%2,760,325
Nov 24, 20251.952.041.902.032.034.64%3,327,968
Nov 21, 20251.871.961.831.941.943.74%3,485,517
Nov 20, 20251.982.041.861.871.87-3.61%3,394,916
Nov 19, 20251.952.011.921.941.94-0.51%3,044,174
Nov 18, 20251.871.981.831.951.952.09%4,554,979