Skip to main content
Gevo, Inc. (GEVO)
NASDAQ: GEVO · Real-Time Price · USD
1.830
+0.040 (2.23%)
At close: Apr 28, 2026, 4:00 PM EDT
1.830
0.00 (-0.01%)
Pre-market: Apr 29, 2026, 8:51 AM EDT

Gevo, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.791.841.771.831.832.23%1,361,157
Apr 27, 20261.791.871.761.791.79-0.56%3,016,764
Apr 24, 20261.841.841.771.801.80-0.55%2,093,908
Apr 23, 20261.851.861.781.811.81-2.16%1,788,552
Apr 22, 20261.841.891.831.851.851.65%2,096,415
Apr 21, 20261.811.891.801.821.821.11%3,362,404
Apr 20, 20261.681.821.641.801.805.88%6,648,160
Apr 17, 20261.721.741.601.701.70-1.16%8,439,540
Apr 16, 20261.751.821.681.721.72-14.00%9,663,846
Apr 15, 20261.992.031.952.002.00-3,245,921
Apr 14, 20262.062.071.952.002.00-1.48%4,036,358
Apr 13, 20261.922.061.902.032.035.18%3,462,608
Apr 10, 20261.931.971.901.931.931.05%2,546,067
Apr 9, 20261.951.981.891.911.91-2.05%3,446,369
Apr 8, 20262.042.061.861.951.95-1.02%6,029,050
Apr 7, 20262.162.181.961.971.97-9.22%6,594,981
Apr 6, 20262.292.332.162.172.17-5.45%4,051,625
Apr 2, 20262.542.542.292.302.30-4.18%5,005,521
Apr 1, 20262.712.732.362.402.40-12.27%6,817,431
Mar 31, 20262.802.972.622.732.73-1.62%10,763,732
Mar 30, 20262.552.872.532.782.7810.12%10,659,164
Mar 27, 20262.382.532.362.522.525.00%3,911,822
Mar 26, 20262.452.542.392.402.40-2.44%2,866,571
Mar 25, 20262.392.482.392.462.463.36%3,493,890
Mar 24, 20262.342.402.332.382.381.28%2,227,780
Mar 23, 20262.262.412.262.352.353.52%2,782,029
Mar 20, 20262.362.402.242.272.27-2.99%6,062,130
Mar 19, 20262.292.382.232.342.341.74%3,444,794
Mar 18, 20262.342.372.302.302.30-2.13%2,150,797
Mar 17, 20262.312.402.302.352.351.73%3,084,567
Mar 16, 20262.382.412.272.312.31-2.94%3,569,929
Mar 13, 20262.452.502.302.382.38-2.06%4,717,603
Mar 12, 20262.342.522.332.432.435.65%7,312,429
Mar 11, 20262.312.372.272.302.30-3,698,230
Mar 10, 20262.232.342.162.302.302.68%6,493,907
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