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 $6.69 as of October 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $203.65, while $1000 invested 1 year ago would be worth $578.83. This corresponds to total returns of -99.33%, -79.64%, -42.12%, respectively, with annualized returns of -39.37%, -27.25%, -42.12%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 19, 2026 | 1.54 | 1.54 | 1.54 | 1.56 | 1.52 | 0 |
| August 18, 2026 | 1.57 | 1.53 | 1.53 | 1.59 | 1.53 | 2.1M |
| August 17, 2026 | 1.68 | 1.6 | 1.6 | 1.69 | 1.6 | 1.62M |
| August 14, 2026 | 1.63 | 1.69 | 1.69 | 1.7 | 1.63 | 3.46M |
| August 13, 2026 | 1.59 | 1.62 | 1.62 | 1.64 | 1.59 | 3.13M |
| August 12, 2026 | 1.64 | 1.58 | 1.58 | 1.65 | 1.56 | 0 |
| August 11, 2026 | 1.58 | 1.63 | 1.63 | 1.67 | 1.58 | 0 |
| August 10, 2026 | 1.55 | 1.57 | 1.57 | 1.6 | 1.55 | 4.19M |
| August 07, 2026 | 1.62 | 1.57 | 1.57 | 1.64 | 1.48 | 5.07M |
| August 06, 2026 | 1.55 | 1.44 | 1.44 | 1.59 | 1.4 | 6.72M |
| August 05, 2026 | 1.56 | 1.53 | 1.53 | 1.6 | 1.52 | 3.12M |
| August 04, 2026 | 1.47 | 1.55 | 1.55 | 1.59 | 1.46 | 3.35M |
| August 03, 2026 | 1.48 | 1.46 | 1.46 | 1.51 | 1.45 | 2.36M |
| July 31, 2026 | 1.52 | 1.48 | 1.48 | 1.54 | 1.47 | 2.04M |
| July 30, 2026 | 1.44 | 1.53 | 1.53 | 1.54 | 1.43 | 3.35M |
| July 29, 2026 | 1.49 | 1.45 | 1.45 | 1.51 | 1.42 | 2.3M |
| July 28, 2026 | 1.55 | 1.49 | 1.49 | 1.55 | 1.46 | 3.1M |
| July 27, 2026 | 1.64 | 1.57 | 1.57 | 1.66 | 1.53 | 2.56M |
| July 24, 2026 | 1.8 | 1.63 | 1.63 | 1.83 | 1.61 | 4.17M |
| July 23, 2026 | 1.75 | 1.83 | 1.83 | 1.86 | 1.72 | 4.97M |
| July 22, 2026 | 1.72 | 1.75 | 1.75 | 1.76 | 1.69 | 3.1M |
| July 21, 2026 | 1.73 | 1.73 | 1.73 | 1.77 | 1.69 | 4.82M |
| July 20, 2026 | 1.64 | 1.72 | 1.72 | 1.76 | 1.63 | 7.71M |
| 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 |
AD
