Gevo, Inc. (GEVO)
NASDAQ: GEVO · Real-Time Price · USD
1.470
-0.030 (-2.00%)
At close: Jul 25, 2025, 4:00 PM
1.470
0.00 (0.00%)
After-hours: Jul 25, 2025, 7:53 PM EDT

Gevo, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20251.501.511.451.471.47-2.00%1,722,424
Jul 24, 20251.541.581.501.501.50-3.23%2,162,779
Jul 23, 20251.501.551.491.551.554.73%2,783,727
Jul 22, 20251.481.501.431.481.48-2,571,672
Jul 21, 20251.571.601.471.481.48-5.13%3,181,468
Jul 18, 20251.541.581.501.561.563.31%2,769,295
Jul 17, 20251.451.521.451.511.513.42%2,823,703
Jul 16, 20251.471.481.391.461.460.69%3,139,739
Jul 15, 20251.541.541.431.451.45-5.23%2,687,445
Jul 14, 20251.461.541.441.531.532.68%2,542,994
Jul 11, 20251.571.591.481.491.49-5.70%3,123,925
Jul 10, 20251.601.611.541.581.58-1.25%2,930,931
Jul 9, 20251.571.611.531.601.603.23%4,418,613
Jul 8, 20251.451.571.451.551.557.64%4,715,225
Jul 7, 20251.481.491.421.441.44-4.00%3,296,224
Jul 3, 20251.421.501.411.501.506.38%3,900,994
Jul 2, 20251.331.451.311.411.416.02%4,325,488
Jul 1, 20251.311.351.251.331.330.76%3,848,626
Jun 30, 20251.281.391.251.321.323.13%4,839,125
Jun 27, 20251.331.351.251.281.28-3.03%36,062,311
Jun 26, 20251.261.351.251.321.324.76%2,854,261
Jun 25, 20251.301.311.241.261.26-3.08%2,983,310
Jun 24, 20251.201.301.201.301.309.24%2,998,031
Jun 23, 20251.251.271.171.191.19-7.03%3,470,791
Jun 20, 20251.361.381.281.281.28-7.25%3,643,378
Jun 18, 20251.331.391.331.381.382.99%2,935,443
Jun 17, 20251.381.411.331.341.34-2.90%2,803,231
Jun 16, 20251.291.391.291.381.387.81%4,092,917
Jun 13, 20251.191.351.191.281.284.07%5,530,761
Jun 12, 20251.241.281.211.231.23-0.81%3,148,597
Jun 11, 20251.221.271.221.241.241.64%2,336,510
Jun 10, 20251.181.271.181.221.223.39%4,230,919
Jun 9, 20251.161.201.151.181.181.72%1,985,355
Jun 6, 20251.121.201.111.161.164.50%3,021,345
Jun 5, 20251.151.171.101.111.11-2.63%5,280,552
Jun 4, 20251.191.221.141.141.14-4.20%4,028,195
Jun 3, 20251.171.211.141.191.192.59%2,241,994
Jun 2, 20251.261.261.161.161.16-8.66%4,092,576
May 30, 20251.281.391.251.271.27-3.05%6,589,607
May 29, 20251.191.391.181.311.3111.49%9,247,672
May 28, 20251.161.191.121.181.183.07%3,912,644
May 27, 20251.131.171.121.141.142.70%2,444,676
May 23, 20251.081.121.071.111.112.78%2,224,054
May 22, 20251.081.121.071.081.08-0.92%2,547,135
May 21, 20251.121.141.081.091.09-3.54%2,106,122
May 20, 20251.161.181.121.131.13-4.24%2,109,547
May 19, 20251.181.221.151.181.18-3.28%1,948,398
May 16, 20251.171.231.151.221.226.09%2,860,986
May 15, 20251.121.171.111.151.15-2,468,434
May 14, 20251.231.241.111.151.15-7.26%4,602,608