Gevo Inc. (GEVO)
NASDAQ: GEVO
· Real-Time Price · USD
1.68
-0.12 (-6.67%)
At close: Aug 18, 2025, 3:59 PM
1.66
-1.19%
After-hours: Aug 18, 2025, 07:58 PM EDT
GEVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.79 | 1.81 | 1.65 | 1.68 | 1.68 | -6.67% | 6,467,716 |
| Aug 15, 2025 | 1.86 | 1.87 | 1.76 | 1.80 | 1.80 | -2.17% | 4,373,532 |
| Aug 14, 2025 | 1.91 | 1.93 | 1.77 | 1.84 | 1.84 | -7.07% | 8,986,800 |
| 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 |