Skip to main content
Gevo, Inc. (GEVO)
NASDAQ: GEVO · Real-Time Price · USD
2.290
-0.080 (-3.38%)
At close: Dec 5, 2025, 4:00 PM EST
2.299
+0.009 (0.39%)
After-hours: Dec 5, 2025, 7:56 PM EST

Gevo, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.352.392.292.292.29-3.38%1,896,821
Dec 4, 20252.302.422.282.372.371.72%2,455,607
Dec 3, 20252.182.342.162.332.337.87%3,021,123
Dec 2, 20252.132.192.122.162.161.41%1,963,736
Dec 1, 20252.122.182.082.132.13-0.47%2,811,920
Nov 28, 20252.092.152.062.142.142.39%1,265,095
Nov 26, 20252.072.102.032.092.090.48%2,739,645
Nov 25, 20252.022.081.962.082.082.46%2,758,459
Nov 24, 20251.952.041.902.032.034.64%3,314,847
Nov 21, 20251.871.961.831.941.943.74%3,485,517
Nov 20, 20251.982.041.861.871.87-3.61%3,394,916
Nov 19, 20251.952.011.921.941.94-0.51%3,044,174
Nov 18, 20251.871.981.831.951.952.09%4,554,979
Nov 17, 20251.941.991.871.911.91-3.05%3,780,502
Nov 14, 20251.922.021.831.971.97-1.50%3,728,999
Nov 13, 20252.082.081.972.002.00-5.66%3,699,355
Nov 12, 20252.102.172.052.122.121.44%2,894,182
Nov 11, 20252.152.252.062.092.09-1.42%5,899,231
Nov 10, 20252.272.272.092.122.12-3.20%5,802,182
Nov 7, 20252.032.201.952.192.196.83%4,942,731
Nov 6, 20252.182.182.032.052.05-5.09%3,979,237
Nov 5, 20252.132.202.112.162.162.37%3,616,236
Nov 4, 20252.172.252.112.112.11-7.05%4,557,709
Nov 3, 20252.342.342.242.272.27-2.99%3,775,417
Oct 31, 20252.262.362.262.342.343.54%3,308,216
Oct 30, 20252.272.322.242.262.26-1.31%2,910,366
Oct 29, 20252.332.372.262.292.29-1.72%5,135,549
Oct 28, 20252.392.422.332.332.33-2.51%3,134,025
Oct 27, 20252.502.522.362.392.39-3.24%4,247,577
Oct 24, 20252.452.542.432.472.472.49%3,895,871
Oct 23, 20252.432.512.402.412.410.84%4,219,637
Oct 22, 20252.402.482.262.392.39-2.05%8,303,997
Oct 21, 20252.602.602.402.442.44-6.51%5,787,722
Oct 20, 20252.532.632.482.612.615.67%5,123,541
Oct 17, 20252.582.642.462.472.47-6.44%6,538,636
Oct 16, 20252.632.802.572.642.641.93%10,158,907
Oct 15, 20252.672.952.432.592.591.17%18,595,420
Oct 14, 20252.312.612.252.562.568.02%10,477,513
Oct 13, 20252.202.402.202.372.378.22%6,813,047
Oct 10, 20252.282.342.182.192.19-3.52%7,017,052
Oct 9, 20252.312.332.202.272.27-0.87%4,167,578
Oct 8, 20252.212.312.212.292.294.09%4,676,924
Oct 7, 20252.272.272.142.202.20-0.90%5,330,163
Oct 6, 20252.192.372.172.222.223.74%9,830,541
Oct 3, 20252.062.192.052.142.145.42%8,179,776
Oct 2, 20252.002.051.982.032.031.50%4,037,466
Oct 1, 20251.952.021.922.002.002.04%4,199,847
Sep 30, 20251.951.991.921.961.96-3,313,653
Sep 29, 20252.072.111.941.961.96-4.85%5,017,231
Sep 26, 20252.032.182.032.062.062.49%6,443,845