Gevo, Inc. GEVO
NASDAQ · United States · Process Industries
$1.320.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.32 | -0.38% | $1.31 | $1.35 | $1.31 | 2.03M |
| 2026-09-30 | $1.32 | -0.75% | $1.34 | $1.35 | $1.31 | 2.74M |
| 2026-09-29 | $1.33 | -0.75% | $1.35 | $1.37 | $1.32 | 3.74M |
| 2026-09-28 | $1.34 | -4.29% | $1.42 | $1.42 | $1.33 | 2.88M |
| 2026-09-25 | $1.40 | 0.00% | $1.41 | $1.43 | $1.38 | 2.40M |
| 2026-09-24 | $1.40 | -3.45% | $1.46 | $1.47 | $1.39 | 3.10M |
| 2026-09-23 | $1.45 | -7.05% | $1.54 | $1.56 | $1.45 | 3.38M |
| 2026-09-22 | $1.56 | +1.30% | $1.53 | $1.58 | $1.53 | 2.08M |
| 2026-09-21 | $1.54 | -1.91% | $1.54 | $1.59 | $1.52 | 3.35M |
| 2026-09-18 | $1.57 | -1.26% | $1.59 | $1.60 | $1.55 | 11.95M |
| 2026-09-17 | $1.59 | +4.61% | $1.53 | $1.61 | $1.51 | 2.37M |
| 2026-09-16 | $1.52 | -3.18% | $1.56 | $1.57 | $1.50 | 3.12M |
| 2026-09-15 | $1.57 | -1.26% | $1.57 | $1.62 | $1.56 | 1.91M |
| 2026-09-14 | $1.59 | +1.27% | $1.57 | $1.61 | $1.56 | 1.99M |
| 2026-09-11 | $1.57 | -0.63% | $1.58 | $1.59 | $1.55 | 1.93M |
| 2026-09-10 | $1.58 | +0.64% | $1.56 | $1.62 | $1.54 | 2.46M |
| 2026-09-09 | $1.57 | -4.85% | $1.65 | $1.69 | $1.57 | 2.22M |
| 2026-09-08 | $1.65 | +0.61% | $1.63 | $1.68 | $1.59 | 2.00M |
| 2026-09-04 | $1.64 | 0.00% | $1.62 | $1.66 | $1.60 | 1.38M |
| 2026-09-03 | $1.64 | -4.09% | $1.71 | $1.74 | $1.63 | 1.86M |
| 2026-09-02 | $1.71 | +4.27% | $1.63 | $1.72 | $1.62 | 2.25M |
| 2026-09-01 | $1.64 | -1.20% | $1.64 | $1.65 | $1.58 | 2.38M |
| 2026-08-31 | $1.66 | -0.60% | $1.67 | $1.69 | $1.63 | 1.93M |
| 2026-08-28 | $1.67 | -0.60% | $1.69 | $1.72 | $1.65 | 1.65M |
| 2026-08-27 | $1.68 | +1.82% | $1.64 | $1.69 | $1.64 | 1.95M |
| 2026-08-26 | $1.65 | -2.37% | $1.66 | $1.76 | $1.62 | 3.03M |
| 2026-08-25 | $1.69 | +10.46% | $1.59 | $1.72 | $1.56 | 3.80M |
| 2026-08-24 | $1.53 | -0.65% | $1.54 | $1.55 | $1.50 | 1.75M |
| 2026-08-21 | $1.54 | +1.99% | $1.53 | $1.58 | $1.52 | 1.71M |
| 2026-08-20 | $1.51 | -1.95% | $1.54 | $1.56 | $1.48 | 1.93M |
| 2026-08-19 | $1.54 | +0.65% | $1.54 | $1.56 | $1.52 | 2.01M |
| 2026-08-18 | $1.53 | -4.38% | $1.57 | $1.59 | $1.53 | 2.10M |
| 2026-08-17 | $1.60 | -5.33% | $1.68 | $1.69 | $1.60 | 1.62M |
| 2026-08-14 | $1.69 | +4.32% | $1.63 | $1.70 | $1.63 | 3.48M |
| 2026-08-13 | $1.62 | +2.53% | $1.59 | $1.64 | $1.59 | 3.14M |
| 2026-08-12 | $1.58 | -3.07% | $1.64 | $1.65 | $1.56 | 1.88M |
| 2026-08-11 | $1.63 | +3.82% | $1.58 | $1.67 | $1.58 | 2.61M |
| 2026-08-10 | $1.57 | 0.00% | $1.55 | $1.60 | $1.55 | 4.19M |
| 2026-08-07 | $1.57 | +9.03% | $1.62 | $1.64 | $1.48 | 5.10M |
| 2026-08-06 | $1.44 | -5.88% | $1.55 | $1.59 | $1.40 | 6.84M |
| 2026-08-05 | $1.53 | -1.29% | $1.56 | $1.60 | $1.52 | 3.14M |
| 2026-08-04 | $1.55 | +6.16% | $1.47 | $1.59 | $1.46 | 3.35M |
| 2026-08-03 | $1.46 | -1.35% | $1.48 | $1.51 | $1.45 | 2.37M |
| 2026-07-31 | $1.48 | -3.27% | $1.52 | $1.54 | $1.47 | 2.05M |
| 2026-07-30 | $1.53 | +5.52% | $1.44 | $1.54 | $1.43 | 3.36M |
| 2026-07-29 | $1.45 | -2.68% | $1.49 | $1.51 | $1.42 | 2.36M |
| 2026-07-28 | $1.49 | -5.10% | $1.55 | $1.55 | $1.46 | 3.11M |
| 2026-07-27 | $1.57 | -3.68% | $1.64 | $1.66 | $1.53 | 2.56M |
| 2026-07-24 | $1.63 | -10.93% | $1.80 | $1.83 | $1.61 | 4.17M |
| 2026-07-23 | $1.83 | +4.57% | $1.75 | $1.86 | $1.72 | 4.98M |
| 2026-07-22 | $1.75 | +1.16% | $1.72 | $1.76 | $1.69 | 3.11M |
| 2026-07-21 | $1.73 | +0.58% | $1.73 | $1.77 | $1.69 | 4.83M |
| 2026-07-20 | $1.72 | +5.52% | $1.64 | $1.76 | $1.63 | 7.71M |
| 2026-07-17 | $1.63 | +2.52% | $1.58 | $1.68 | $1.56 | 3.23M |
| 2026-07-16 | $1.59 | 0.00% | $1.62 | $1.75 | $1.57 | 6.27M |
| 2026-07-15 | $1.59 | +11.19% | $1.57 | $1.62 | $1.51 | 6.40M |
| 2026-07-14 | $1.43 | -4.03% | $1.49 | $1.53 | $1.43 | 2.26M |
| 2026-07-13 | $1.49 | +2.76% | $1.46 | $1.55 | $1.46 | 3.86M |
| 2026-07-10 | $1.45 | -0.68% | $1.45 | $1.47 | $1.42 | 1.33M |
| 2026-07-09 | $1.46 | -1.35% | $1.48 | $1.49 | $1.44 | 2.10M |
| 2026-07-08 | $1.48 | +1.37% | $1.43 | $1.50 | $1.43 | 2.36M |
| 2026-07-07 | $1.46 | +2.10% | $1.41 | $1.47 | $1.40 | 2.51M |
| 2026-07-06 | $1.43 | +1.42% | $1.40 | $1.47 | $1.40 | 2.09M |
| 2026-07-02 | $1.41 | -2.76% | $1.45 | $1.51 | $1.38 | 2.06M |
| 2026-07-01 | $1.45 | -3.33% | $1.49 | $1.51 | $1.44 | 1.84M |
| 2026-06-30 | $1.50 | +2.04% | $1.48 | $1.51 | $1.42 | 4.26M |
| 2026-06-29 | $1.47 | +5.00% | $1.40 | $1.52 | $1.37 | 6.53M |
| 2026-06-26 | $1.40 | 0.00% | $1.41 | $1.49 | $1.39 | 7.56M |
| 2026-06-25 | $1.40 | -2.10% | $1.41 | $1.43 | $1.38 | 2.59M |
| 2026-06-24 | $1.43 | +2.14% | $1.40 | $1.45 | $1.37 | 2.99M |
| 2026-06-23 | $1.40 | -1.41% | $1.41 | $1.45 | $1.39 | 2.37M |
| 2026-06-22 | $1.42 | -7.79% | $1.54 | $1.55 | $1.42 | 3.03M |
| 2026-06-18 | $1.54 | +3.36% | $1.52 | $1.57 | $1.47 | 9.80M |
| 2026-06-17 | $1.49 | +2.76% | $1.43 | $1.54 | $1.43 | 2.95M |
| 2026-06-16 | $1.45 | +1.40% | $1.42 | $1.50 | $1.42 | 3.35M |
| 2026-06-15 | $1.43 | +2.14% | $1.40 | $1.50 | $1.40 | 3.06M |
| 2026-06-12 | $1.40 | -4.76% | $1.49 | $1.49 | $1.37 | 3.41M |
| 2026-06-11 | $1.47 | -1.34% | $1.49 | $1.52 | $1.47 | 2.52M |
| 2026-06-10 | $1.49 | -0.67% | $1.50 | $1.54 | $1.48 | 2.75M |
| 2026-06-09 | $1.50 | -5.06% | $1.58 | $1.60 | $1.48 | 3.36M |
| 2026-06-08 | $1.58 | -3.07% | $1.66 | $1.67 | $1.56 | 2.89M |
| 2026-06-05 | $1.63 | -7.91% | $1.75 | $1.75 | $1.59 | 4.12M |
| 2026-06-04 | $1.77 | +1.14% | $1.74 | $1.79 | $1.73 | 1.42M |
| 2026-06-03 | $1.75 | -3.31% | $1.80 | $1.81 | $1.73 | 2.23M |
| 2026-06-02 | $1.81 | -1.63% | $1.83 | $1.84 | $1.81 | 2.22M |
| 2026-06-01 | $1.84 | -1.08% | $1.83 | $1.88 | $1.83 | 3.75M |
| 2026-05-29 | $1.86 | -2.11% | $1.89 | $1.90 | $1.85 | 2.50M |
| 2026-05-28 | $1.90 | +5.56% | $1.80 | $1.93 | $1.79 | 3.34M |
| 2026-05-27 | $1.80 | +1.69% | $1.74 | $1.81 | $1.73 | 3.93M |
| 2026-05-26 | $1.77 | 0.00% | $1.74 | $1.85 | $1.74 | 3.91M |