Gevo, Inc. (GEVO)
NASDAQ: GEVO · Real-Time Price · USD
1.320
-0.030 (-2.22%)
At close: Oct 9, 2026, 4:00 PM EDT
1.340
+0.020 (1.52%)
After-hours: Oct 9, 2026, 7:59 PM EDT
Gevo, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -2.22% | 1,928,662 |
| Oct 8, 2026 | 1.30 | 1.39 | 1.29 | 1.35 | 1.35 | 3.85% | 4,158,101 |
| Oct 7, 2026 | 1.27 | 1.32 | 1.25 | 1.30 | 1.30 | 1.56% | 1,982,557 |
| Oct 6, 2026 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 2,285,478 |
| Oct 5, 2026 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | -1.53% | 2,443,529 |
| Oct 2, 2026 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -0.38% | 1,758,521 |
| Oct 1, 2026 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | - | 2,030,749 |
| Sep 30, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -1.13% | 2,736,321 |
| Sep 29, 2026 | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 3,746,630 |
| Sep 28, 2026 | 1.42 | 1.42 | 1.33 | 1.34 | 1.34 | -4.29% | 2,876,940 |
| Sep 25, 2026 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | - | 2,401,428 |
| Sep 24, 2026 | 1.46 | 1.47 | 1.39 | 1.40 | 1.40 | -3.45% | 3,105,039 |
| Sep 23, 2026 | 1.54 | 1.56 | 1.45 | 1.45 | 1.45 | -7.05% | 3,382,241 |
| Sep 22, 2026 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | 1.30% | 2,081,951 |
| Sep 21, 2026 | 1.54 | 1.59 | 1.52 | 1.54 | 1.54 | -1.91% | 3,352,475 |
| Sep 18, 2026 | 1.59 | 1.60 | 1.55 | 1.57 | 1.57 | -1.26% | 11,947,176 |
| Sep 17, 2026 | 1.53 | 1.61 | 1.51 | 1.59 | 1.59 | 4.61% | 2,368,405 |
| Sep 16, 2026 | 1.56 | 1.57 | 1.50 | 1.52 | 1.52 | -3.18% | 3,120,901 |
| Sep 15, 2026 | 1.57 | 1.62 | 1.56 | 1.57 | 1.57 | -1.26% | 1,910,504 |
| Sep 14, 2026 | 1.57 | 1.61 | 1.56 | 1.59 | 1.59 | 1.27% | 1,988,466 |
| Sep 11, 2026 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -0.63% | 1,931,098 |
| Sep 10, 2026 | 1.56 | 1.62 | 1.54 | 1.58 | 1.58 | 0.64% | 2,461,323 |
| Sep 9, 2026 | 1.65 | 1.69 | 1.57 | 1.57 | 1.57 | -4.85% | 2,224,391 |
| Sep 8, 2026 | 1.63 | 1.68 | 1.59 | 1.65 | 1.65 | 0.61% | 1,998,630 |
| Sep 4, 2026 | 1.62 | 1.66 | 1.60 | 1.64 | 1.64 | - | 1,385,543 |
| Sep 3, 2026 | 1.71 | 1.74 | 1.63 | 1.64 | 1.64 | -4.09% | 1,861,357 |
| Sep 2, 2026 | 1.63 | 1.72 | 1.62 | 1.71 | 1.71 | 4.27% | 2,255,380 |
| Sep 1, 2026 | 1.64 | 1.65 | 1.58 | 1.64 | 1.64 | -1.20% | 2,380,922 |
| Aug 31, 2026 | 1.67 | 1.69 | 1.63 | 1.66 | 1.66 | -0.60% | 1,927,628 |
| Aug 28, 2026 | 1.69 | 1.72 | 1.65 | 1.67 | 1.67 | -0.60% | 1,656,628 |
| Aug 27, 2026 | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | 1.82% | 1,958,274 |
| Aug 26, 2026 | 1.66 | 1.76 | 1.62 | 1.65 | 1.65 | -2.37% | 3,035,197 |
| Aug 25, 2026 | 1.59 | 1.72 | 1.56 | 1.69 | 1.69 | 10.46% | 3,798,998 |
| Aug 24, 2026 | 1.54 | 1.55 | 1.50 | 1.53 | 1.53 | -0.65% | 1,747,502 |
| Aug 21, 2026 | 1.53 | 1.58 | 1.52 | 1.54 | 1.54 | 1.99% | 1,711,014 |
| Aug 20, 2026 | 1.54 | 1.56 | 1.48 | 1.51 | 1.51 | -1.95% | 1,930,592 |
| Aug 19, 2026 | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | 0.65% | 2,010,715 |
| Aug 18, 2026 | 1.57 | 1.59 | 1.53 | 1.53 | 1.53 | -4.38% | 2,099,960 |
| Aug 17, 2026 | 1.68 | 1.69 | 1.60 | 1.60 | 1.60 | -5.33% | 1,619,390 |
| Aug 14, 2026 | 1.63 | 1.70 | 1.63 | 1.69 | 1.69 | 4.32% | 3,481,569 |
| Aug 13, 2026 | 1.59 | 1.64 | 1.59 | 1.62 | 1.62 | 2.53% | 3,136,116 |
| Aug 12, 2026 | 1.64 | 1.65 | 1.56 | 1.58 | 1.58 | -3.07% | 1,884,210 |
| Aug 11, 2026 | 1.58 | 1.67 | 1.58 | 1.63 | 1.63 | 3.82% | 2,605,779 |
| Aug 10, 2026 | 1.55 | 1.60 | 1.55 | 1.57 | 1.57 | - | 4,188,254 |
| Aug 7, 2026 | 1.62 | 1.64 | 1.48 | 1.57 | 1.57 | 9.03% | 5,099,664 |
| Aug 6, 2026 | 1.55 | 1.59 | 1.40 | 1.44 | 1.44 | -5.88% | 6,836,039 |
| Aug 5, 2026 | 1.56 | 1.60 | 1.52 | 1.53 | 1.53 | -1.29% | 3,136,011 |
| Aug 4, 2026 | 1.47 | 1.59 | 1.46 | 1.55 | 1.55 | 6.16% | 3,354,297 |
| Aug 3, 2026 | 1.48 | 1.51 | 1.45 | 1.46 | 1.46 | -1.35% | 2,365,995 |
| Jul 31, 2026 | 1.52 | 1.54 | 1.47 | 1.48 | 1.48 | -3.27% | 2,054,644 |