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 $13.07 as of November 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $252.76, while $1000 invested 1 year ago would be worth $958.12. This corresponds to total returns of -98.69%, -74.72%, -4.19%, respectively, with annualized returns of -35.18%, -24.04%, -4.19%.
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 |
|---|---|---|---|---|---|---|
| November 13, 2026 | 1.86 | 1.83 | 1.83 | 1.87 | 1.78 | 3.89M |
| November 12, 2026 | 1.82 | 1.86 | 1.86 | 1.97 | 1.74 | 12.08M |
| November 11, 2026 | 1.76 | 1.82 | 1.82 | 2.08 | 1.63 | 30.32M |
| November 10, 2026 | 1.44 | 1.39 | 1.39 | 1.46 | 1.39 | 5.25M |
| November 09, 2026 | 1.38 | 1.47 | 1.47 | 1.48 | 1.35 | 2.96M |
| November 06, 2026 | 1.24 | 1.39 | 1.39 | 1.39 | 1.23 | 2.94M |
| November 05, 2026 | 1.28 | 1.2 | 1.2 | 1.31 | 1.19 | 2.91M |
| November 04, 2026 | 1.22 | 1.28 | 1.28 | 1.32 | 1.22 | 2.7M |
| November 03, 2026 | 1.19 | 1.19 | 1.19 | 1.21 | 1.17 | 1.81M |
| November 02, 2026 | 1.25 | 1.17 | 1.17 | 1.28 | 1.16 | 2.42M |
| October 30, 2026 | 1.2 | 1.25 | 1.25 | 1.26 | 1.19 | 2.95M |
| October 29, 2026 | 1.22 | 1.21 | 1.21 | 1.25 | 1.2 | 1.86M |
| October 28, 2026 | 1.17 | 1.22 | 1.22 | 1.23 | 1.15 | 1.75M |
| October 27, 2026 | 1.15 | 1.17 | 1.17 | 1.18 | 1.12 | 2.61M |
| October 26, 2026 | 1.17 | 1.14 | 1.14 | 1.17 | 1.11 | 1.35M |
| October 23, 2026 | 1.13 | 1.16 | 1.16 | 1.16 | 1.12 | 1.61M |
| October 22, 2026 | 1.1 | 1.14 | 1.14 | 1.17 | 1.09 | 2.41M |
| October 21, 2026 | 1.15 | 1.11 | 1.11 | 1.16 | 1.11 | 1.45M |
| October 20, 2026 | 1.18 | 1.13 | 1.13 | 1.18 | 1.12 | 1.62M |
| October 19, 2026 | 1.17 | 1.13 | 1.13 | 1.2 | 1.13 | 2.31M |
| October 16, 2026 | 1.17 | 1.17 | 1.17 | 1.21 | 1.16 | 12.94M |
| October 15, 2026 | 1.18 | 1.17 | 1.17 | 1.2 | 1.15 | 3.57M |
| October 14, 2026 | 1.29 | 1.17 | 1.17 | 1.3 | 1.17 | 4.87M |
| October 13, 2026 | 1.27 | 1.29 | 1.29 | 1.3 | 1.24 | 2.34M |
| October 12, 2026 | 1.3 | 1.28 | 1.28 | 1.33 | 1.28 | 2.78M |
| October 09, 2026 | 1.35 | 1.32 | 1.32 | 1.37 | 1.32 | 1.93M |
| October 08, 2026 | 1.3 | 1.35 | 1.35 | 1.39 | 1.29 | 4.16M |
| October 07, 2026 | 1.28 | 1.3 | 1.3 | 1.32 | 1.25 | 1.98M |
| October 06, 2026 | 1.29 | 1.28 | 1.28 | 1.31 | 1.26 | 2.29M |
| October 05, 2026 | 1.3 | 1.29 | 1.29 | 1.32 | 1.27 | 2.44M |
| October 02, 2026 | 1.34 | 1.31 | 1.31 | 1.35 | 1.3 | 1.76M |
| October 01, 2026 | 1.32 | 1.32 | 1.32 | 1.35 | 1.31 | 2.03M |
| September 30, 2026 | 1.34 | 1.32 | 1.32 | 1.35 | 1.31 | 2.73M |
| September 29, 2026 | 1.35 | 1.33 | 1.33 | 1.37 | 1.32 | 3.74M |
| September 28, 2026 | 1.42 | 1.34 | 1.34 | 1.42 | 1.33 | 2.87M |
| September 25, 2026 | 1.41 | 1.4 | 1.4 | 1.43 | 1.38 | 2.4M |
| September 24, 2026 | 1.46 | 1.4 | 1.4 | 1.47 | 1.39 | 3.1M |
| September 23, 2026 | 1.54 | 1.45 | 1.45 | 1.56 | 1.45 | 3.38M |
| September 22, 2026 | 1.53 | 1.56 | 1.56 | 1.58 | 1.53 | 2.08M |
| September 21, 2026 | 1.55 | 1.54 | 1.54 | 1.59 | 1.52 | 3.35M |
| September 18, 2026 | 1.59 | 1.57 | 1.57 | 1.6 | 1.55 | 11.95M |
| September 17, 2026 | 1.53 | 1.59 | 1.59 | 1.61 | 1.51 | 2.36M |
| September 16, 2026 | 1.56 | 1.52 | 1.52 | 1.57 | 1.5 | 3.12M |
| September 15, 2026 | 1.57 | 1.57 | 1.57 | 1.62 | 1.56 | 1.91M |
| September 11, 2026 | 1.58 | 1.57 | 1.57 | 1.59 | 1.55 | 1.92M |
| September 10, 2026 | 1.56 | 1.58 | 1.58 | 1.62 | 1.54 | 2.46M |
| September 09, 2026 | 1.65 | 1.57 | 1.57 | 1.69 | 1.57 | 2.22M |
| September 08, 2026 | 1.63 | 1.65 | 1.65 | 1.68 | 1.59 | 2M |
| September 04, 2026 | 1.62 | 1.64 | 1.64 | 1.66 | 1.6 | 1.38M |
| September 03, 2026 | 1.71 | 1.64 | 1.64 | 1.74 | 1.63 | 1.86M |
| September 02, 2026 | 1.63 | 1.71 | 1.71 | 1.72 | 1.62 | 2.25M |
| September 01, 2026 | 1.64 | 1.64 | 1.64 | 1.65 | 1.58 | 2.38M |
| August 31, 2026 | 1.67 | 1.66 | 1.66 | 1.69 | 1.63 | 1.93M |
| August 28, 2026 | 1.69 | 1.67 | 1.67 | 1.72 | 1.65 | 1.65M |
| August 27, 2026 | 1.64 | 1.68 | 1.68 | 1.69 | 1.64 | 1.95M |
| August 26, 2026 | 1.66 | 1.65 | 1.65 | 1.76 | 1.62 | 3.03M |
| August 25, 2026 | 1.59 | 1.69 | 1.69 | 1.72 | 1.56 | 3.79M |
| August 24, 2026 | 1.54 | 1.53 | 1.53 | 1.55 | 1.5 | 1.64M |
| August 21, 2026 | 1.53 | 1.54 | 1.54 | 1.58 | 1.52 | 1.7M |
| August 20, 2026 | 1.54 | 1.51 | 1.51 | 1.56 | 1.48 | 1.89M |
AD
