Gevo Inc. (GEVO)
NASDAQ: GEVO
· Real-Time Price · USD
2.14
0.11 (5.42%)
At close: Oct 03, 2025, 3:59 PM
2.14
0.00%
After-hours: Oct 03, 2025, 07:57 PM EDT
GEVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.06 | 2.19 | 2.05 | 2.14 | 2.14 | 5.42% | 8,156,334 |
| Oct 2, 2025 | 2.00 | 2.05 | 1.98 | 2.03 | 2.03 | 1.50% | 4,037,500 |
| Oct 1, 2025 | 1.95 | 2.02 | 1.92 | 2.00 | 2.00 | 2.04% | 4,199,847 |
| Sep 30, 2025 | 1.95 | 1.99 | 1.92 | 1.96 | 1.96 | 0.00% | 3,313,700 |
| Sep 29, 2025 | 2.07 | 2.11 | 1.94 | 1.96 | 1.96 | -4.85% | 5,017,231 |
| Sep 26, 2025 | 2.03 | 2.18 | 2.03 | 2.06 | 2.06 | 2.49% | 6,443,845 |
| Sep 25, 2025 | 2.04 | 2.06 | 1.95 | 2.01 | 2.01 | -3.83% | 10,656,200 |
| Sep 24, 2025 | 2.06 | 2.15 | 2.04 | 2.09 | 2.09 | 1.46% | 5,175,929 |
| Sep 23, 2025 | 2.01 | 2.26 | 2.00 | 2.06 | 2.06 | 4.04% | 11,092,200 |
| Sep 22, 2025 | 2.02 | 2.03 | 1.90 | 1.98 | 1.98 | -1.98% | 6,044,600 |
| Sep 19, 2025 | 2.08 | 2.12 | 2.01 | 2.02 | 2.02 | -3.35% | 15,044,609 |
| Sep 18, 2025 | 2.09 | 2.12 | 2.01 | 2.09 | 2.09 | 1.95% | 6,324,700 |
| Sep 17, 2025 | 1.93 | 2.14 | 1.91 | 2.05 | 2.05 | 8.47% | 13,614,147 |
| Sep 16, 2025 | 1.83 | 1.93 | 1.72 | 1.89 | 1.89 | 4.42% | 5,997,900 |
| Sep 15, 2025 | 1.68 | 1.85 | 1.68 | 1.81 | 1.81 | 8.38% | 6,369,539 |
| Sep 12, 2025 | 1.67 | 1.71 | 1.65 | 1.67 | 1.67 | 0.60% | 2,472,400 |
| Sep 11, 2025 | 1.62 | 1.73 | 1.61 | 1.66 | 1.66 | 2.47% | 4,223,004 |
| Sep 10, 2025 | 1.61 | 1.65 | 1.59 | 1.62 | 1.62 | 0.62% | 1,909,216 |
| Sep 9, 2025 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -1.83% | 1,738,000 |
| Sep 8, 2025 | 1.66 | 1.72 | 1.61 | 1.64 | 1.64 | -1.80% | 3,700,600 |
Page 1 of 136