Skip to main content
Gevo, Inc. (GEVO)
NASDAQ: GEVO · Real-Time Price · USD
2.240
+0.100 (4.67%)
At close: Mar 9, 2026, 4:00 PM EDT
2.210
-0.030 (-1.34%)
After-hours: Mar 9, 2026, 7:57 PM EDT

Gevo, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.132.392.092.242.244.67%8,141,765
Mar 6, 20261.882.251.882.142.1413.23%15,566,818
Mar 5, 20261.942.001.881.891.89-1.05%4,996,323
Mar 4, 20261.881.921.851.911.912.69%2,110,849
Mar 3, 20261.851.931.831.861.86-2.11%3,098,319
Mar 2, 20261.801.931.791.901.904.40%2,892,360
Feb 27, 20261.861.871.791.821.82-2.15%2,979,056
Feb 26, 20261.821.861.791.861.861.64%2,041,914
Feb 25, 20261.841.871.831.831.83-1,454,556
Feb 24, 20261.821.881.811.831.831.10%1,101,509
Feb 23, 20261.851.861.801.811.81-2.69%1,822,624
Feb 20, 20261.881.921.851.861.86-1.59%1,460,617
Feb 19, 20261.881.921.861.891.89-1,298,819
Feb 18, 20261.881.931.861.891.891.07%1,767,119
Feb 17, 20261.851.881.801.871.870.54%1,693,947
Feb 13, 20261.771.891.771.861.865.68%2,370,552
Feb 12, 20261.881.901.761.761.76-5.88%2,371,530
Feb 11, 20261.881.901.821.871.870.54%1,394,309
Feb 10, 20261.901.911.851.861.86-2.11%1,548,856
Feb 9, 20261.901.911.851.901.90-0.52%1,591,832
Feb 6, 20261.761.941.761.911.9111.05%2,454,344
Feb 5, 20261.791.811.721.721.72-6.52%2,939,902
Feb 4, 20261.871.891.781.841.84-1.08%2,764,329
Feb 3, 20261.921.931.761.861.86-2.62%4,559,996
Feb 2, 20261.941.981.901.911.91-2.55%3,588,827
Jan 30, 20262.012.051.921.961.96-3.92%3,751,009
Jan 29, 20262.032.062.002.042.040.99%3,360,646
Jan 28, 20262.112.162.012.022.02-2.88%2,889,188
Jan 27, 20262.022.092.012.082.083.48%2,076,528
Jan 26, 20262.192.192.012.012.01-8.22%3,219,945
Jan 23, 20262.092.242.082.192.196.31%4,645,028
Jan 22, 20262.022.112.002.062.062.49%3,032,728
Jan 21, 20261.962.051.942.012.013.08%2,969,664
Jan 20, 20261.982.041.951.951.95-2.99%2,369,304
Jan 16, 20262.022.042.002.012.01-0.50%2,435,891
Jan 15, 20262.042.072.012.022.02-1.94%2,139,107
Jan 14, 20262.032.122.032.062.061.48%2,664,443
Jan 13, 20262.052.072.002.032.03-0.49%1,837,290
Jan 12, 20261.982.071.952.042.042.51%2,231,933
Jan 9, 20262.002.031.941.991.99-2,684,753
Jan 8, 20261.992.081.981.991.990.51%4,118,801
Jan 7, 20262.002.041.971.981.98-1.49%2,395,347
Jan 6, 20262.102.101.992.012.01-4.74%2,620,096
Jan 5, 20262.092.132.052.112.112.43%2,891,864
Jan 2, 20262.032.091.982.062.063.00%3,482,444
Dec 31, 20251.952.041.952.002.002.04%3,837,024
Dec 30, 20251.982.011.961.961.960.51%3,019,533
Dec 29, 20252.052.091.941.951.95-5.80%3,036,997
Dec 26, 20252.152.162.052.072.07-4.17%1,614,307
Dec 24, 20252.152.192.132.162.16-905,292
Dec 23, 20252.152.242.142.162.16-0.92%1,755,052
Dec 22, 20252.202.242.172.182.180.93%2,056,871
Dec 19, 20252.182.222.162.162.16-0.46%4,468,082
Dec 18, 20252.142.222.132.172.173.83%2,627,682
Dec 17, 20252.162.242.092.092.09-2.34%2,212,961
Dec 16, 20252.172.212.092.142.14-2.73%2,989,995
Dec 15, 20252.312.322.192.202.20-5.17%2,922,218
Dec 12, 20252.392.442.312.322.32-2.93%3,803,086
Dec 11, 20252.232.402.192.392.396.22%3,280,423
Dec 10, 20252.222.292.162.252.25-3,497,393
Dec 9, 20252.202.302.192.252.250.90%2,362,704
Dec 8, 20252.322.322.232.232.23-2.62%2,928,824
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
Oct 28, 20252.392.422.332.332.33-2.51%3,134,025
Oct 27, 20252.502.522.362.392.39-3.24%4,247,577
Oct 24, 20252.452.542.432.472.472.49%3,895,871
Oct 23, 20252.432.512.402.412.410.84%4,219,637
Oct 22, 20252.402.482.262.392.39-2.05%8,303,997
Oct 21, 20252.602.602.402.442.44-6.51%5,787,722
Oct 20, 20252.532.632.482.612.615.67%5,123,541
Oct 17, 20252.582.642.462.472.47-6.44%6,538,636
Oct 16, 20252.632.802.572.642.641.93%10,158,907
Oct 15, 20252.672.952.432.592.591.17%18,595,420
Oct 14, 20252.312.612.252.562.568.02%10,477,513