Gevo, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.100 | 1.160 | 1.100 | 1.160 | 1.160 | 1,598 |
| 2026-10-22 | 1.170 | 1.170 | 1.082 | 1.150 | 1.150 | 32,564 |
| 2026-10-21 | 1.130 | 1.160 | 1.120 | 1.130 | 1.130 | 13,278 |
| 2026-10-20 | 1.140 | 1.200 | 1.110 | 1.140 | 1.140 | 41,177 |
| 2026-10-19 | 1.170 | 1.200 | 1.140 | 1.150 | 1.150 | 4,636 |
| 2026-10-16 | 1.230 | 1.230 | 1.167 | 1.170 | 1.170 | 14,736 |
| 2026-10-15 | 1.170 | 1.220 | 1.150 | 1.175 | 1.175 | 37,585 |
| 2026-10-14 | 1.280 | 1.320 | 1.178 | 1.190 | 1.190 | 27,324 |
| 2026-10-13 | 1.300 | 1.300 | 1.250 | 1.280 | 1.280 | 23,326 |
| 2026-10-12 | 1.320 | 1.370 | 1.290 | 1.300 | 1.300 | 6,006 |
| 2026-10-09 | 1.390 | 1.390 | 1.330 | 1.343 | 1.343 | 11,361 |
| 2026-10-08 | 1.340 | 1.390 | 1.290 | 1.370 | 1.370 | 21,921 |
| 2026-10-07 | 1.350 | 1.350 | 1.260 | 1.280 | 1.280 | 16,149 |
| 2026-10-06 | 1.340 | 1.340 | 1.280 | 1.283 | 1.283 | 9,615 |
| 2026-10-05 | 1.300 | 1.350 | 1.270 | 1.310 | 1.310 | 49,097 |
| 2026-10-02 | 1.350 | 1.350 | 1.300 | 1.319 | 1.319 | 9,610 |
| 2026-10-01 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 15,119 |
| 2026-09-30 | 1.320 | 1.380 | 1.320 | 1.340 | 1.340 | 8,032 |
| 2026-09-29 | 1.370 | 1.400 | 1.330 | 1.340 | 1.340 | 18,313 |
| 2026-09-28 | 1.410 | 1.470 | 1.380 | 1.390 | 1.390 | 12,453 |
| 2026-09-25 | 1.470 | 1.470 | 1.380 | 1.400 | 1.400 | 15,544 |
| 2026-09-24 | 1.470 | 1.470 | 1.410 | 1.420 | 1.420 | 22,165 |
| 2026-09-23 | 1.550 | 1.580 | 1.450 | 1.470 | 1.470 | 24,919 |
| 2026-09-22 | 1.520 | 1.590 | 1.520 | 1.565 | 1.565 | 18,895 |
| 2026-09-21 | 1.600 | 1.600 | 1.530 | 1.555 | 1.555 | 32,258 |
| 2026-09-18 | 1.600 | 1.605 | 1.553 | 1.570 | 1.570 | 6,648 |
| 2026-09-17 | 1.600 | 1.610 | 1.516 | 1.600 | 1.600 | 9,627 |
| 2026-09-16 | 1.620 | 1.620 | 1.520 | 1.540 | 1.540 | 10,309 |
| 2026-09-15 | 1.600 | 1.620 | 1.560 | 1.580 | 1.580 | 8,676 |
| 2026-09-14 | 1.630 | 1.630 | 1.550 | 1.610 | 1.610 | 11,430 |
| 2026-09-11 | 1.570 | 1.610 | 1.550 | 1.570 | 1.570 | 2,432 |
| 2026-09-10 | 1.600 | 1.620 | 1.549 | 1.591 | 1.591 | 7,894 |
| 2026-09-09 | 1.640 | 1.700 | 1.571 | 1.581 | 1.581 | 39,338 |
| 2026-09-08 | 1.660 | 1.670 | 1.598 | 1.641 | 1.641 | 12,005 |
| 2026-09-04 | 1.627 | 1.640 | 1.600 | 1.621 | 1.621 | 7,111 |
| 2026-09-03 | 1.660 | 1.730 | 1.660 | 1.680 | 1.680 | 17,504 |
| 2026-09-02 | 1.640 | 1.702 | 1.610 | 1.702 | 1.702 | 16,573 |
| 2026-09-01 | 1.700 | 1.700 | 1.585 | 1.630 | 1.630 | 13,816 |
| 2026-08-31 | 1.650 | 1.720 | 1.640 | 1.660 | 1.660 | 2,874 |
| 2026-08-28 | 1.690 | 1.710 | 1.650 | 1.661 | 1.661 | 2,937 |
| 2026-08-27 | 1.680 | 1.681 | 1.620 | 1.640 | 1.640 | 18,000 |
| 2026-08-26 | 1.670 | 1.750 | 1.620 | 1.640 | 1.640 | 21,983 |
| 2026-08-25 | 1.560 | 1.705 | 1.540 | 1.700 | 1.700 | 28,075 |
| 2026-08-24 | 1.500 | 1.540 | 1.500 | 1.520 | 1.520 | 2,647 |
| 2026-08-21 | 1.560 | 1.560 | 1.520 | 1.530 | 1.530 | 11,077 |
| 2026-08-20 | 1.590 | 1.590 | 1.490 | 1.500 | 1.500 | 17,769 |
| 2026-08-19 | 1.540 | 1.560 | 1.520 | 1.550 | 1.550 | 12,537 |
| 2026-08-18 | 1.610 | 1.650 | 1.530 | 1.550 | 1.550 | 20,378 |
| 2026-08-17 | 1.680 | 1.690 | 1.610 | 1.610 | 1.610 | 17,051 |
| 2026-08-14 | 1.650 | 1.700 | 1.620 | 1.661 | 1.661 | 16,541 |
| 2026-08-13 | 1.630 | 1.630 | 1.580 | 1.610 | 1.610 | 14,723 |
| 2026-08-12 | 1.600 | 1.670 | 1.570 | 1.590 | 1.590 | 31,153 |
| 2026-08-11 | 1.560 | 1.660 | 1.550 | 1.640 | 1.640 | 15,752 |
| 2026-08-10 | 1.560 | 1.600 | 1.540 | 1.562 | 1.562 | 77,923 |
| 2026-08-07 | 1.540 | 1.650 | 1.490 | 1.560 | 1.560 | 61,203 |
| 2026-08-06 | 1.600 | 1.600 | 1.470 | 1.470 | 1.470 | 42,885 |
| 2026-08-05 | 1.550 | 1.600 | 1.530 | 1.551 | 1.551 | 39,630 |
| 2026-08-04 | 1.460 | 1.590 | 1.460 | 1.550 | 1.550 | 32,751 |
| 2026-08-03 | 1.530 | 1.530 | 1.460 | 1.490 | 1.490 | 11,391 |
| 2026-07-31 | 1.530 | 1.550 | 1.470 | 1.490 | 1.490 | 15,786 |
Page 1 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.