Gevo, Inc. (GEVO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GEVO Historical Return
If you invested $1000 in Gevo, Inc. (GEVO) 10 years ago, it would be worth $7.41 as of July 19, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $287.99, while $1000 invested 1 year ago would be worth $1,101.35. This corresponds to total returns of -99.26%, -71.2%, 10.14%, respectively, with annualized returns of -38.75%, -22.03%, 10.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GEVO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | 1.58 | 1.63 | 1.63 | 1.68 | 1.56 | 3.23M |
| July 16, 2026 | 1.62 | 1.59 | 1.59 | 1.75 | 1.57 | 6.26M |
| July 15, 2026 | 1.57 | 1.59 | 1.59 | 1.62 | 1.51 | 6.34M |
| July 14, 2026 | 1.49 | 1.43 | 1.43 | 1.53 | 1.43 | 2.25M |
| July 13, 2026 | 1.46 | 1.49 | 1.49 | 1.55 | 1.46 | 3.84M |
| July 10, 2026 | 1.45 | 1.45 | 1.45 | 1.47 | 1.42 | 1.32M |
| July 09, 2026 | 1.48 | 1.46 | 1.46 | 1.49 | 1.44 | 2.1M |
| July 08, 2026 | 1.43 | 1.48 | 1.48 | 1.5 | 1.43 | 2.36M |
| July 07, 2026 | 1.41 | 1.46 | 1.46 | 1.47 | 1.4 | 2.51M |
| July 06, 2026 | 1.4 | 1.43 | 1.43 | 1.47 | 1.4 | 2.08M |
| July 02, 2026 | 1.45 | 1.41 | 1.41 | 1.51 | 1.38 | 2.06M |
| July 01, 2026 | 1.49 | 1.45 | 1.45 | 1.51 | 1.44 | 1.84M |
| June 30, 2026 | 1.48 | 1.5 | 1.5 | 1.51 | 1.42 | 4.26M |
| June 29, 2026 | 1.4 | 1.47 | 1.47 | 1.52 | 1.37 | 6.53M |
| June 26, 2026 | 1.41 | 1.4 | 1.4 | 1.49 | 1.39 | 7.56M |
| June 25, 2026 | 1.41 | 1.4 | 1.4 | 1.43 | 1.38 | 2.59M |
| June 24, 2026 | 1.4 | 1.43 | 1.43 | 1.45 | 1.37 | 2.98M |
| June 23, 2026 | 1.41 | 1.4 | 1.4 | 1.45 | 1.39 | 2.37M |
| June 22, 2026 | 1.54 | 1.42 | 1.42 | 1.55 | 1.42 | 3.01M |
| June 18, 2026 | 1.52 | 1.54 | 1.54 | 1.57 | 1.47 | 9.79M |
| June 17, 2026 | 1.43 | 1.49 | 1.49 | 1.54 | 1.43 | 2.94M |
| June 16, 2026 | 1.42 | 1.45 | 1.45 | 1.5 | 1.42 | 3.34M |
| June 15, 2026 | 1.4 | 1.43 | 1.43 | 1.5 | 1.4 | 3.02M |
| June 12, 2026 | 1.49 | 1.4 | 1.4 | 1.49 | 1.37 | 3.41M |
| June 11, 2026 | 1.49 | 1.47 | 1.47 | 1.52 | 1.47 | 2.52M |
| June 10, 2026 | 1.5 | 1.49 | 1.49 | 1.54 | 1.48 | 2.74M |
| June 09, 2026 | 1.58 | 1.5 | 1.5 | 1.6 | 1.48 | 3.35M |
| June 08, 2026 | 1.66 | 1.58 | 1.58 | 1.67 | 1.56 | 2.89M |
| June 05, 2026 | 1.75 | 1.63 | 1.63 | 1.75 | 1.6 | 0 |
| June 04, 2026 | 1.74 | 1.77 | 1.77 | 1.79 | 1.73 | 1.41M |
| June 03, 2026 | 1.79 | 1.75 | 1.75 | 1.81 | 1.74 | 2.21M |
| June 02, 2026 | 1.83 | 1.81 | 1.81 | 1.84 | 1.81 | 2.21M |
| June 01, 2026 | 1.83 | 1.84 | 1.84 | 1.88 | 1.83 | 3.75M |
| May 29, 2026 | 1.89 | 1.86 | 1.86 | 1.9 | 1.85 | 2.5M |
| May 28, 2026 | 1.8 | 1.9 | 1.9 | 1.93 | 1.79 | 3.34M |
| May 27, 2026 | 1.74 | 1.8 | 1.8 | 1.81 | 1.73 | 3.93M |
| May 26, 2026 | 1.74 | 1.77 | 1.77 | 1.85 | 1.74 | 3.91M |
| May 22, 2026 | 1.7 | 1.77 | 1.77 | 1.79 | 1.7 | 2.85M |
| May 21, 2026 | 1.63 | 1.7 | 1.7 | 1.71 | 1.62 | 2.92M |
| May 20, 2026 | 1.69 | 1.64 | 1.64 | 1.7 | 1.63 | 2.85M |
| May 19, 2026 | 1.73 | 1.68 | 1.68 | 1.74 | 1.68 | 2.09M |
| May 18, 2026 | 1.68 | 1.74 | 1.74 | 1.77 | 1.66 | 3.01M |
| May 15, 2026 | 1.66 | 1.68 | 1.68 | 1.7 | 1.65 | 2M |
| May 14, 2026 | 1.73 | 1.68 | 1.68 | 1.73 | 1.67 | 1.88M |
| May 13, 2026 | 1.7 | 1.73 | 1.73 | 1.75 | 1.64 | 3.61M |
| May 12, 2026 | 1.77 | 1.71 | 1.71 | 1.77 | 1.63 | 4.7M |
| May 11, 2026 | 1.83 | 1.76 | 1.76 | 1.83 | 1.74 | 4.19M |
| May 08, 2026 | 1.86 | 1.83 | 1.83 | 1.86 | 1.73 | 6.1M |
| May 07, 2026 | 2.03 | 2.03 | 2.03 | 2.07 | 1.96 | 4.48M |
| May 06, 2026 | 2.03 | 2.05 | 2.05 | 2.09 | 2 | 2.82M |
| May 05, 2026 | 2.07 | 2.09 | 2.09 | 2.17 | 2.06 | 3.33M |
| May 04, 2026 | 2 | 2.07 | 2.07 | 2.09 | 1.96 | 4.5M |
| May 01, 2026 | 1.92 | 2.03 | 2.03 | 2.03 | 1.91 | 2.66M |
| April 30, 2026 | 1.88 | 1.91 | 1.91 | 1.96 | 1.87 | 3.28M |
| April 29, 2026 | 1.84 | 1.9 | 1.9 | 1.91 | 1.8 | 3M |
| April 28, 2026 | 1.79 | 1.83 | 1.83 | 1.84 | 1.77 | 1.36M |
| April 27, 2026 | 1.79 | 1.79 | 1.79 | 1.87 | 1.76 | 3.02M |
| April 24, 2026 | 1.84 | 1.8 | 1.8 | 1.84 | 1.77 | 2.09M |
| April 23, 2026 | 1.85 | 1.81 | 1.81 | 1.86 | 1.78 | 1.79M |
| April 22, 2026 | 1.84 | 1.85 | 1.85 | 1.89 | 1.83 | 2.1M |
AD
