Skip to main content
logo
Gevo, Inc. (GEVO)
NASDAQ: GEVO · Real-Time Price · USD
1.990
0.00 (0.00%)
At close: Jan 9, 2026, 4:00 PM EST
2.000
+0.010 (0.50%)
After-hours: Jan 9, 2026, 7:35 PM EST

Gevo, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 17, 20251.941.991.871.911.91-3.05%3,780,502
Nov 14, 20251.922.021.831.971.97-1.50%3,728,999
Nov 13, 20252.082.081.972.002.00-5.66%3,699,355
Nov 12, 20252.102.172.052.122.121.44%2,894,182
Nov 11, 20252.152.252.062.092.09-1.42%5,899,231
Nov 10, 20252.272.272.092.122.12-3.20%5,802,182
Nov 7, 20252.032.201.952.192.196.83%4,942,731
Nov 6, 20252.182.182.032.052.05-5.09%3,979,237
Nov 5, 20252.132.202.112.162.162.37%3,616,236
Nov 4, 20252.172.252.112.112.11-7.05%4,557,709
Nov 3, 20252.342.342.242.272.27-2.99%3,775,417
Oct 31, 20252.262.362.262.342.343.54%3,308,216
Oct 30, 20252.272.322.242.262.26-1.31%2,910,366
Oct 29, 20252.332.372.262.292.29-1.72%5,135,549