Gevo, Inc. (GEVO) NASDAQ

1.95

-0.02(-1.02%)

Updated at April 08 04:00PM

Currency In USD

GEVO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	2.04	1.95	1.95	2.06	1.86	6.03M
April 07, 2026	2.15	1.97	1.97	2.18	1.96	6.6M
April 06, 2026	2.29	2.17	2.17	2.33	2.16	4.05M
April 02, 2026	2.54	2.3	2.3	2.54	2.29	5.01M
April 01, 2026	2.71	2.4	2.4	2.73	2.36	6.84M
March 31, 2026	2.8	2.73	2.73	2.97	2.62	10.76M
March 30, 2026	2.55	2.78	2.78	2.87	2.53	10.69M
March 27, 2026	2.38	2.52	2.52	2.53	2.36	3.91M
March 26, 2026	2.44	2.4	2.4	2.54	2.38	2.87M
March 25, 2026	2.39	2.46	2.46	2.48	2.39	3.49M
March 24, 2026	2.34	2.38	2.38	2.4	2.33	2.22M
March 23, 2026	2.26	2.35	2.35	2.41	2.26	2.78M
March 20, 2026	2.36	2.27	2.27	2.4	2.24	6.06M
March 19, 2026	2.29	2.34	2.34	2.38	2.23	3.44M
March 18, 2026	2.34	2.3	2.3	2.37	2.3	2.15M
March 17, 2026	2.31	2.35	2.35	2.4	2.3	3.08M
March 16, 2026	2.38	2.31	2.31	2.4	2.27	3.57M
March 13, 2026	2.45	2.38	2.38	2.5	2.3	4.69M
March 12, 2026	2.34	2.43	2.43	2.52	2.33	7.31M
March 11, 2026	2.31	2.3	2.3	2.37	2.27	3.7M
March 10, 2026	2.23	2.3	2.3	2.34	2.16	6.49M
March 09, 2026	2.13	2.24	2.24	2.39	2.09	8.14M
March 06, 2026	1.88	2.14	2.14	2.25	1.88	15.63M
March 05, 2026	1.94	1.89	1.89	2	1.88	5.33M
March 04, 2026	1.88	1.91	1.91	1.92	1.85	2.13M
March 03, 2026	1.85	1.86	1.86	1.93	1.83	3.05M
March 02, 2026	1.8	1.9	1.9	1.93	1.79	2.9M
February 27, 2026	1.86	1.82	1.82	1.87	1.79	2.98M
February 26, 2026	1.82	1.86	1.86	1.86	1.79	2.04M
February 25, 2026	1.84	1.83	1.83	1.87	1.83	1.45M
February 24, 2026	1.82	1.83	1.83	1.88	1.81	1.1M
February 23, 2026	1.85	1.81	1.81	1.86	1.8	1.82M
February 20, 2026	1.88	1.86	1.86	1.92	1.85	1.46M
February 19, 2026	1.88	1.89	1.89	1.92	1.86	1.3M
February 18, 2026	1.88	1.89	1.89	1.93	1.86	1.77M
February 17, 2026	1.85	1.87	1.87	1.88	1.8	1.69M
February 13, 2026	1.77	1.86	1.86	1.89	1.77	2.37M
February 12, 2026	1.88	1.76	1.76	1.9	1.76	2.37M
February 11, 2026	1.88	1.87	1.87	1.9	1.82	1.39M
February 10, 2026	1.9	1.86	1.86	1.91	1.85	1.55M
February 09, 2026	1.9	1.9	1.9	1.91	1.85	1.59M
February 06, 2026	1.76	1.91	1.91	1.94	1.76	2.45M
February 05, 2026	1.79	1.72	1.72	1.81	1.72	2.94M
February 04, 2026	1.87	1.84	1.84	1.89	1.78	2.76M
February 03, 2026	1.92	1.86	1.86	1.93	1.76	4.56M
February 02, 2026	1.94	1.91	1.91	1.98	1.9	3.59M
January 30, 2026	2.01	1.96	1.96	2.05	1.92	3.75M
January 29, 2026	2.03	2.04	2.04	2.06	2	3.36M
January 28, 2026	2.11	2.02	2.02	2.16	2.01	2.89M
January 27, 2026	2.02	2.08	2.08	2.09	2.01	2.08M
January 26, 2026	2.19	2.01	2.01	2.19	2.01	3.22M
January 23, 2026	2.09	2.19	2.19	2.24	2.08	4.65M
January 22, 2026	2.02	2.06	2.06	2.11	2	3.03M
January 21, 2026	1.96	2.01	2.01	2.05	1.94	2.97M
January 20, 2026	1.98	1.95	1.95	2.04	1.95	2.37M
January 16, 2026	2.02	2.01	2.01	2.04	2	2.44M
January 15, 2026	2.04	2.02	2.02	2.07	2.01	2.14M
January 14, 2026	2.03	2.06	2.06	2.12	2.03	2.66M
January 13, 2026	2.05	2.03	2.03	2.07	2	1.84M
January 12, 2026	1.98	2.04	2.04	2.07	1.95	2.23M