Gevo, Inc. (GEVO)
NASDAQ: GEVO · Real-Time Price · USD
1.250
+0.040 (3.31%)
At close: Oct 30, 2026, 4:00 PM EDT
1.240
-0.010 (-0.79%)
After-hours: Oct 30, 2026, 7:56 PM EDT
Gevo, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.20 | 1.26 | 1.19 | 1.25 | 1.25 | 3.31% | 2,969,348 |
| Oct 29, 2026 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | -0.82% | 1,863,235 |
| Oct 28, 2026 | 1.17 | 1.23 | 1.15 | 1.22 | 1.22 | 4.27% | 1,751,219 |
| Oct 27, 2026 | 1.15 | 1.18 | 1.12 | 1.17 | 1.17 | 2.63% | 2,610,473 |
| Oct 26, 2026 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -1.72% | 1,350,180 |
| Oct 23, 2026 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 1,618,422 |
| Oct 22, 2026 | 1.10 | 1.17 | 1.09 | 1.14 | 1.14 | 2.70% | 2,412,685 |
| Oct 21, 2026 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -1.77% | 1,456,068 |
| Oct 20, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 1,636,119 |
| Oct 19, 2026 | 1.17 | 1.20 | 1.13 | 1.13 | 1.13 | -3.42% | 2,314,180 |
| Oct 16, 2026 | 1.17 | 1.21 | 1.16 | 1.17 | 1.17 | - | 12,949,627 |
| Oct 15, 2026 | 1.18 | 1.20 | 1.15 | 1.17 | 1.17 | - | 3,567,349 |
| Oct 14, 2026 | 1.29 | 1.30 | 1.17 | 1.17 | 1.17 | -9.30% | 4,876,409 |
| Oct 13, 2026 | 1.27 | 1.30 | 1.24 | 1.29 | 1.29 | 0.78% | 2,342,969 |
| Oct 12, 2026 | 1.31 | 1.33 | 1.28 | 1.28 | 1.28 | -3.03% | 2,802,654 |
| Oct 9, 2026 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -2.22% | 1,928,696 |
| Oct 8, 2026 | 1.30 | 1.39 | 1.29 | 1.35 | 1.35 | 3.85% | 4,166,921 |
| Oct 7, 2026 | 1.27 | 1.32 | 1.25 | 1.30 | 1.30 | 1.56% | 1,992,341 |
| Oct 6, 2026 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 2,314,543 |
| Oct 5, 2026 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | -1.53% | 2,465,552 |
| 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 |