Gevo, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1.520 | 1.520 | 1.420 | 1.501 | 1.501 | 47,654 |
| 2026-07-29 | 1.520 | 1.520 | 1.420 | 1.450 | 1.450 | 27,694 |
| 2026-07-28 | 1.600 | 1.600 | 1.500 | 1.520 | 1.520 | 38,772 |
| 2026-07-27 | 1.680 | 1.680 | 1.530 | 1.555 | 1.555 | 41,010 |
| 2026-07-24 | 1.810 | 1.820 | 1.640 | 1.649 | 1.649 | 36,457 |
| 2026-07-23 | 1.760 | 1.852 | 1.730 | 1.850 | 1.850 | 32,522 |
| 2026-07-22 | 1.720 | 1.760 | 1.700 | 1.710 | 1.710 | 7,447 |
| 2026-07-21 | 1.720 | 1.780 | 1.700 | 1.755 | 1.755 | 11,524 |
| 2026-07-20 | 1.620 | 1.750 | 1.620 | 1.700 | 1.700 | 31,428 |
| 2026-07-17 | 1.600 | 1.670 | 1.550 | 1.650 | 1.650 | 18,912 |
| 2026-07-16 | 1.540 | 1.740 | 1.540 | 1.620 | 1.620 | 72,366 |
| 2026-07-15 | 1.410 | 1.610 | 1.410 | 1.530 | 1.530 | 111,919 |
| 2026-07-14 | 1.480 | 1.525 | 1.420 | 1.470 | 1.470 | 6,917 |
| 2026-07-13 | 1.460 | 1.540 | 1.410 | 1.510 | 1.510 | 18,668 |
| 2026-07-10 | 1.450 | 1.510 | 1.420 | 1.450 | 1.450 | 5,924 |
| 2026-07-09 | 1.550 | 1.550 | 1.450 | 1.470 | 1.470 | 9,706 |
| 2026-07-08 | 1.410 | 1.490 | 1.410 | 1.470 | 1.470 | 5,015 |
| 2026-07-07 | 1.490 | 1.490 | 1.400 | 1.445 | 1.445 | 14,384 |
| 2026-07-06 | 1.480 | 1.500 | 1.396 | 1.460 | 1.460 | 16,431 |
| 2026-07-03 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-07-02 | 1.520 | 1.520 | 1.385 | 1.390 | 1.390 | 21,372 |
| 2026-07-01 | 1.540 | 1.540 | 1.450 | 1.460 | 1.460 | 6,910 |
| 2026-06-30 | 1.480 | 1.500 | 1.430 | 1.490 | 1.490 | 16,519 |
| 2026-06-29 | 1.450 | 1.510 | 1.370 | 1.510 | 1.510 | 30,237 |
| 2026-06-26 | 1.370 | 1.490 | 1.370 | 1.430 | 1.430 | 30,464 |
| 2026-06-25 | 1.450 | 1.450 | 1.398 | 1.415 | 1.415 | 7,517 |
| 2026-06-24 | 1.440 | 1.440 | 1.371 | 1.420 | 1.420 | 5,826 |
| 2026-06-23 | 1.480 | 1.480 | 1.390 | 1.440 | 1.440 | 6,436 |
| 2026-06-22 | 1.560 | 1.560 | 1.430 | 1.450 | 1.450 | 75,533 |
| 2026-06-19 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2026-06-18 | 1.470 | 1.540 | 1.470 | 1.530 | 1.530 | 30,164 |
| 2026-06-17 | 1.460 | 1.540 | 1.423 | 1.500 | 1.500 | 26,310 |
| 2026-06-16 | 1.490 | 1.500 | 1.410 | 1.500 | 1.500 | 27,649 |
| 2026-06-15 | 1.430 | 1.500 | 1.400 | 1.430 | 1.430 | 22,757 |
| 2026-06-12 | 1.540 | 1.540 | 1.400 | 1.400 | 1.400 | 29,430 |
| 2026-06-11 | 1.480 | 1.550 | 1.480 | 1.480 | 1.480 | 40,069 |
| 2026-06-10 | 1.550 | 1.550 | 1.480 | 1.520 | 1.520 | 24,068 |
| 2026-06-09 | 1.640 | 1.640 | 1.480 | 1.510 | 1.510 | 33,606 |
| 2026-06-08 | 1.690 | 1.690 | 1.596 | 1.620 | 1.620 | 35,728 |
| 2026-06-05 | 1.800 | 1.820 | 1.625 | 1.630 | 1.630 | 82,660 |
| 2026-06-04 | 1.720 | 1.770 | 1.720 | 1.765 | 1.765 | 10,312 |
| 2026-06-03 | 1.810 | 1.810 | 1.740 | 1.750 | 1.750 | 24,011 |
| 2026-06-02 | 1.780 | 1.860 | 1.780 | 1.820 | 1.820 | 7,182 |
| 2026-06-01 | 1.850 | 1.900 | 1.820 | 1.870 | 1.870 | 21,254 |
| 2026-05-29 | 1.900 | 1.900 | 1.850 | 1.880 | 1.880 | 28,555 |
| 2026-05-28 | 1.810 | 1.930 | 1.780 | 1.900 | 1.900 | 87,263 |
| 2026-05-27 | 1.780 | 1.810 | 1.729 | 1.780 | 1.780 | 15,174 |
| 2026-05-26 | 1.760 | 1.850 | 1.730 | 1.800 | 1.800 | 72,304 |
| 2026-05-22 | 1.720 | 1.775 | 1.660 | 1.770 | 1.770 | 34,778 |
| 2026-05-21 | 1.650 | 1.690 | 1.620 | 1.690 | 1.690 | 20,253 |
| 2026-05-20 | 1.650 | 1.720 | 1.650 | 1.650 | 1.650 | 24,355 |
| 2026-05-19 | 1.740 | 1.800 | 1.680 | 1.700 | 1.700 | 18,695 |
| 2026-05-18 | 1.750 | 1.790 | 1.660 | 1.750 | 1.750 | 45,190 |
| 2026-05-15 | 1.650 | 1.730 | 1.650 | 1.668 | 1.668 | 20,666 |
| 2026-05-14 | 1.770 | 1.770 | 1.690 | 1.692 | 1.692 | 28,157 |
| 2026-05-13 | 1.720 | 1.740 | 1.650 | 1.730 | 1.730 | 53,960 |
| 2026-05-12 | 1.800 | 1.800 | 1.635 | 1.679 | 1.679 | 108,004 |
| 2026-05-11 | 1.830 | 1.870 | 1.745 | 1.760 | 1.760 | 73,780 |
| 2026-05-08 | 1.950 | 1.950 | 1.730 | 1.800 | 1.800 | 169,046 |
| 2026-05-07 | 2.030 | 2.120 | 1.980 | 2.030 | 2.030 | 18,154 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.