Gevo Inc.

NASDAQ: GEVO · Real-Time Price · USD
1.83
-0.15 (-7.58%)
At close: Aug 14, 2025, 3:59 PM
1.82
-0.80%
Pre-market: Aug 15, 2025, 09:12 AM EDT

GEVO Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 1.91 1.93 1.77 1.84 1.84 -7.07% 8,896,400
Aug 13, 2025 1.98 2.15 1.87 1.98 1.98 -0.50% 18,675,746
Aug 12, 2025 1.75 2.02 1.61 1.99 1.99 59.20% 82,299,173
Aug 11, 2025 1.21 1.26 1.17 1.25 1.25 5.93% 17,246,100
Aug 8, 2025 1.17 1.20 1.15 1.18 1.18 2.61% 2,357,200
Aug 7, 2025 1.19 1.19 1.12 1.15 1.15 -1.71% 3,186,400
Aug 6, 2025 1.24 1.24 1.16 1.17 1.17 -4.88% 2,687,400
Aug 5, 2025 1.26 1.29 1.21 1.23 1.23 0.00% 2,153,600
Aug 4, 2025 1.24 1.28 1.23 1.23 1.23 0.82% 2,124,100
Aug 1, 2025 1.29 1.30 1.20 1.22 1.22 -6.15% 3,444,900
Jul 31, 2025 1.33 1.38 1.29 1.30 1.30 -2.26% 2,141,700
Jul 30, 2025 1.39 1.40 1.32 1.33 1.33 -3.62% 2,404,027
Jul 29, 2025 1.47 1.48 1.38 1.38 1.38 -6.12% 2,560,900
Jul 28, 2025 1.49 1.50 1.44 1.47 1.47 0.00% 2,208,040
Jul 25, 2025 1.50 1.51 1.45 1.47 1.47 -2.00% 1,735,600
Jul 24, 2025 1.54 1.58 1.50 1.50 1.50 -3.23% 2,162,800
Jul 23, 2025 1.50 1.55 1.49 1.55 1.55 4.73% 2,783,727
Jul 22, 2025 1.48 1.50 1.43 1.48 1.48 0.00% 2,571,700
Jul 21, 2025 1.57 1.60 1.47 1.48 1.48 -5.13% 3,181,500
Jul 18, 2025 1.54 1.58 1.50 1.56 1.56 3.31% 2,769,300