Gevo, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	2.080	2.080	1.990	2.070	2.070	27,011
2026-05-05	2.030	2.165	2.030	2.080	2.080	36,775
2026-05-04	2.030	2.070	1.975	2.060	2.060	68,440
2026-05-01	1.960	1.980	1.900	1.980	1.980	36,051
2026-04-30	1.920	1.960	1.850	1.920	1.920	56,192
2026-04-29	1.890	1.900	1.810	1.860	1.860	27,934
2026-04-28	1.850	1.850	1.768	1.820	1.820	23,392
2026-04-27	1.780	1.860	1.780	1.790	1.790	43,159
2026-04-24	1.800	1.860	1.770	1.810	1.810	34,668
2026-04-23	1.860	1.880	1.780	1.809	1.809	25,099
2026-04-22	1.850	1.875	1.770	1.864	1.864	27,420
2026-04-21	1.890	1.890	1.800	1.830	1.830	114,708
2026-04-20	1.750	1.810	1.650	1.794	1.794	166,240
2026-04-17	1.760	1.760	1.600	1.675	1.675	113,773
2026-04-16	1.890	1.900	1.600	1.730	1.730	433,313
2026-04-15	2.000	2.040	1.950	1.978	1.978	38,691
2026-04-14	2.100	2.100	1.970	1.970	1.970	53,646
2026-04-13	2.000	2.058	1.900	2.030	2.030	90,037
2026-04-10	1.950	1.960	1.900	1.920	1.920	21,806
2026-04-09	1.950	2.050	1.910	1.935	1.935	34,044
2026-04-08	2.150	2.150	1.860	1.920	1.920	43,053
2026-04-07	2.220	2.240	1.970	1.990	1.990	126,434
2026-04-02	2.390	2.560	2.350	2.380	2.380	61,474
2026-04-01	2.640	2.760	2.360	2.382	2.382	142,878
2026-03-31	2.860	2.970	2.631	2.700	2.700	198,706
2026-03-30	2.530	2.870	2.480	2.772	2.772	119,123
2026-03-27	2.370	2.530	2.360	2.500	2.500	62,440
2026-03-26	2.490	2.535	2.420	2.421	2.421	79,609
2026-03-25	2.400	2.480	2.380	2.432	2.432	39,437
2026-03-24	2.330	2.390	2.320	2.380	2.380	129,984
2026-03-23	2.220	2.400	2.220	2.380	2.380	27,925
2026-03-20	2.400	2.400	2.250	2.252	2.252	96,544
2026-03-19	2.300	2.380	2.230	2.380	2.380	69,473
2026-03-18	2.360	2.361	2.320	2.320	2.320	12,460
2026-03-17	2.310	2.390	2.220	2.379	2.379	44,982
2026-03-16	2.450	2.450	2.270	2.290	2.290	53,021
2026-03-13	2.480	2.500	2.296	2.380	2.380	94,273
2026-03-12	2.340	2.520	2.250	2.490	2.490	108,766
2026-03-11	2.300	2.355	2.290	2.319	2.319	14,346
2026-03-10	2.230	2.330	2.160	2.290	2.290	35,043
2026-03-09	2.200	2.380	2.070	2.220	2.220	245,170
2026-03-06	1.960	2.250	1.830	2.220	2.220	272,836
2026-03-05	1.970	1.990	1.881	1.920	1.920	142,681
2026-03-04	1.910	1.910	1.870	1.880	1.880	4,926
2026-03-03	1.860	1.930	1.840	1.910	1.910	20,552
2026-03-02	1.830	1.920	1.790	1.910	1.910	15,502
2026-02-27	1.850	1.930	1.809	1.809	1.809	37,470
2026-02-26	1.830	1.890	1.799	1.820	1.820	9,531
2026-02-25	1.830	1.890	1.830	1.850	1.850	19,669
2026-02-24	1.810	1.870	1.810	1.870	1.870	715
2026-02-23	1.860	1.860	1.800	1.825	1.825	14,618
2026-02-20	1.900	1.910	1.840	1.878	1.878	6,769
2026-02-19	1.880	1.920	1.870	1.870	1.870	7,664
2026-02-18	1.840	1.920	1.840	1.910	1.910	5,882
2026-02-17	1.860	1.890	1.810	1.870	1.870	15,259
2026-02-16	1.881	1.881	1.881	1.881	1.881	0
2026-02-13	1.810	1.881	1.750	1.881	1.881	10,407
2026-02-12	1.850	1.910	1.790	1.800	1.800	12,128
2026-02-11	1.900	1.900	1.820	1.841	1.841	6,390
2026-02-10	1.900	1.900	1.850	1.880	1.880	5,247

← NewerPage 3 of 4 · 227 trading daysOlder →

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.