Gevo, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	1.950	1.950	1.860	1.890	1.890	20,945
2026-02-06	1.710	1.920	1.710	1.918	1.918	24,843
2026-02-05	1.850	1.850	1.740	1.740	1.740	107,523
2026-02-04	1.860	1.910	1.790	1.800	1.800	7,000
2026-02-03	1.980	1.980	1.780	1.800	1.800	24,772
2026-02-02	1.970	1.970	1.900	1.960	1.960	27,237
2026-01-30	2.010	2.050	1.920	1.960	1.960	85,823
2026-01-29	2.020	2.110	2.000	2.030	2.030	10,427
2026-01-28	2.100	2.150	2.040	2.040	2.040	10,641
2026-01-27	2.020	2.061	2.010	2.061	2.061	9,469
2026-01-26	2.170	2.190	2.048	2.048	2.048	18,136
2026-01-23	2.090	2.230	2.080	2.190	2.190	28,298
2026-01-22	2.060	2.089	2.000	2.089	2.089	14,126
2026-01-21	2.032	2.040	1.944	1.952	1.952	27,403
2026-01-20	1.950	2.032	1.950	1.982	1.982	27,256
2026-01-19	2.020	2.020	2.020	2.020	2.020	0
2026-01-16	2.000	2.035	1.980	2.020	2.020	13,825
2026-01-15	2.050	2.070	2.035	2.048	2.048	9,084
2026-01-14	2.040	2.110	2.030	2.040	2.040	23,968
2026-01-13	2.050	2.060	2.018	2.038	2.038	3,827
2026-01-12	2.010	2.060	1.960	2.048	2.048	10,103
2026-01-09	2.010	2.020	1.940	1.980	1.980	11,242
2026-01-08	1.980	2.080	1.980	2.045	2.045	16,542
2026-01-07	2.060	2.060	1.990	1.995	1.995	3,803
2026-01-06	2.080	2.100	1.998	2.020	2.020	18,837
2026-01-05	2.050	2.120	2.050	2.105	2.105	27,858
2026-01-02	2.018	2.080	1.988	2.052	2.052	16,227
2025-12-31	1.950	2.035	1.950	1.960	1.960	27,149
2025-12-30	1.978	1.995	1.960	1.980	1.980	11,898
2025-12-29	2.050	2.080	1.970	1.985	1.985	13,792
2025-12-24	2.150	2.180	2.140	2.170	2.170	11,170
2025-12-23	2.150	2.240	2.150	2.152	2.152	16,600
2025-12-22	2.200	2.230	2.170	2.229	2.229	9,979
2025-12-19	2.180	2.215	2.170	2.190	2.190	10,763
2025-12-18	2.150	2.210	2.148	2.169	2.169	2,275
2025-12-17	2.180	2.215	2.135	2.140	2.140	5,761
2025-12-16	2.170	2.200	2.095	2.120	2.120	85,243
2025-12-15	2.320	2.320	2.230	2.260	2.260	20,162
2025-12-12	2.390	2.429	2.360	2.395	2.395	27,222
2025-12-11	2.240	2.380	2.220	2.380	2.380	21,079
2025-12-10	2.220	2.235	2.160	2.235	2.235	23,951
2025-12-09	2.192	2.284	2.192	2.260	2.260	5,471
2025-12-08	2.340	2.340	2.230	2.240	2.240	15,601
2025-12-05	2.370	2.380	2.310	2.310	2.310	10,117
2025-12-04	2.310	2.400	2.260	2.395	2.395	5,569
2025-12-03	2.168	2.275	2.168	2.270	2.270	14,746
2025-12-02	2.160	2.173	2.110	2.150	2.150	2,972

← NewerPage 4 of 4 · 227 trading days

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.