Gevo, Inc. (GEVO)
NASDAQ: GEVO · Real-Time Price · USD
1.755
-0.055 (-3.04%)
Jun 3, 2026, 12:44 PM EDT - Market open
Gevo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.80 | 1.81 | 1.74 | 1.76 | - | -2.76% | 1,115,314 |
| Jun 2, 2026 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -1.63% | 2,179,316 |
| Jun 1, 2026 | 1.83 | 1.88 | 1.83 | 1.84 | 1.84 | -1.08% | 3,720,803 |
| May 29, 2026 | 1.89 | 1.90 | 1.85 | 1.86 | 1.86 | -2.11% | 2,483,429 |
| May 28, 2026 | 1.80 | 1.93 | 1.79 | 1.90 | 1.90 | 5.56% | 3,336,209 |
| May 27, 2026 | 1.74 | 1.81 | 1.73 | 1.80 | 1.80 | 1.69% | 3,925,390 |
| May 26, 2026 | 1.74 | 1.85 | 1.74 | 1.77 | 1.77 | - | 3,908,024 |
| May 22, 2026 | 1.70 | 1.79 | 1.70 | 1.77 | 1.77 | 4.12% | 2,856,550 |
| May 21, 2026 | 1.63 | 1.71 | 1.62 | 1.70 | 1.70 | 3.66% | 2,923,686 |
| May 20, 2026 | 1.69 | 1.70 | 1.63 | 1.64 | 1.64 | -2.38% | 2,867,027 |
| May 19, 2026 | 1.73 | 1.74 | 1.68 | 1.68 | 1.68 | -3.45% | 2,087,193 |
| May 18, 2026 | 1.68 | 1.77 | 1.66 | 1.74 | 1.74 | 3.57% | 3,025,493 |
| May 15, 2026 | 1.66 | 1.70 | 1.65 | 1.68 | 1.68 | - | 1,996,974 |
| May 14, 2026 | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -2.89% | 1,885,584 |
| May 13, 2026 | 1.70 | 1.75 | 1.64 | 1.73 | 1.73 | 1.17% | 3,624,026 |
| May 12, 2026 | 1.77 | 1.77 | 1.63 | 1.71 | 1.71 | -2.84% | 4,711,297 |
| May 11, 2026 | 1.83 | 1.83 | 1.74 | 1.76 | 1.76 | -3.83% | 4,206,024 |
| May 8, 2026 | 1.86 | 1.86 | 1.73 | 1.83 | 1.83 | -9.85% | 6,127,423 |
| May 7, 2026 | 2.03 | 2.07 | 1.96 | 2.03 | 2.03 | -0.98% | 4,715,213 |
| May 6, 2026 | 2.03 | 2.09 | 2.00 | 2.05 | 2.05 | -1.91% | 2,837,012 |
| May 5, 2026 | 2.07 | 2.17 | 2.06 | 2.09 | 2.09 | 0.97% | 3,338,400 |
| May 4, 2026 | 2.00 | 2.09 | 1.96 | 2.07 | 2.07 | 1.97% | 4,502,760 |
| May 1, 2026 | 1.92 | 2.03 | 1.91 | 2.03 | 2.03 | 6.28% | 2,681,428 |
| Apr 30, 2026 | 1.88 | 1.96 | 1.87 | 1.91 | 1.91 | 0.53% | 3,286,737 |
| Apr 29, 2026 | 1.84 | 1.91 | 1.80 | 1.90 | 1.90 | 3.83% | 3,025,528 |
| Apr 28, 2026 | 1.79 | 1.84 | 1.77 | 1.83 | 1.83 | 2.23% | 1,371,712 |
| Apr 27, 2026 | 1.79 | 1.87 | 1.76 | 1.79 | 1.79 | -0.56% | 3,025,514 |
| Apr 24, 2026 | 1.84 | 1.84 | 1.77 | 1.80 | 1.80 | -0.55% | 2,098,501 |
| Apr 23, 2026 | 1.85 | 1.86 | 1.78 | 1.81 | 1.81 | -2.16% | 1,813,511 |
| Apr 22, 2026 | 1.84 | 1.89 | 1.83 | 1.85 | 1.85 | 1.65% | 2,112,536 |
| Apr 21, 2026 | 1.81 | 1.89 | 1.80 | 1.82 | 1.82 | 1.11% | 3,372,520 |
| Apr 20, 2026 | 1.68 | 1.82 | 1.64 | 1.80 | 1.80 | 5.88% | 6,676,072 |
| Apr 17, 2026 | 1.72 | 1.74 | 1.60 | 1.70 | 1.70 | -1.16% | 8,498,619 |
| Apr 16, 2026 | 1.75 | 1.82 | 1.68 | 1.72 | 1.72 | -14.00% | 9,806,065 |
| Apr 15, 2026 | 1.99 | 2.03 | 1.95 | 2.00 | 2.00 | - | 4,584,331 |
| Apr 14, 2026 | 2.06 | 2.07 | 1.95 | 2.00 | 2.00 | -1.48% | 4,043,902 |
| Apr 13, 2026 | 1.92 | 2.06 | 1.90 | 2.03 | 2.03 | 5.18% | 3,490,588 |
| Apr 10, 2026 | 1.93 | 1.97 | 1.90 | 1.93 | 1.93 | 1.05% | 2,570,810 |
| Apr 9, 2026 | 1.95 | 1.98 | 1.89 | 1.91 | 1.91 | -2.05% | 3,452,139 |
| Apr 8, 2026 | 2.04 | 2.06 | 1.86 | 1.95 | 1.95 | -1.02% | 6,105,784 |
| Apr 7, 2026 | 2.16 | 2.18 | 1.96 | 1.97 | 1.97 | -9.22% | 6,793,167 |
| Apr 6, 2026 | 2.29 | 2.33 | 2.16 | 2.17 | 2.17 | -5.45% | 4,064,561 |
| Apr 2, 2026 | 2.54 | 2.54 | 2.29 | 2.30 | 2.30 | -4.18% | 5,102,132 |
| Apr 1, 2026 | 2.71 | 2.73 | 2.36 | 2.40 | 2.40 | -12.27% | 6,858,647 |
| Mar 31, 2026 | 2.80 | 2.97 | 2.62 | 2.73 | 2.73 | -1.62% | 10,780,715 |
| Mar 30, 2026 | 2.55 | 2.87 | 2.53 | 2.78 | 2.78 | 10.12% | 10,743,534 |
| Mar 27, 2026 | 2.38 | 2.53 | 2.36 | 2.52 | 2.52 | 5.00% | 3,922,254 |
| Mar 26, 2026 | 2.45 | 2.54 | 2.39 | 2.40 | 2.40 | -2.44% | 2,877,969 |
| Mar 25, 2026 | 2.39 | 2.48 | 2.39 | 2.46 | 2.46 | 3.36% | 3,513,015 |
| Mar 24, 2026 | 2.34 | 2.40 | 2.33 | 2.38 | 2.38 | 1.28% | 2,228,330 |