Gevo, Inc. (GEVO)
NASDAQ: GEVO · Real-Time Price · USD
1.280
-0.040 (-3.03%)
At close: Jun 27, 2025, 4:00 PM
1.290
+0.010 (0.78%)
After-hours: Jun 27, 2025, 7:53 PM EDT
Gevo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.33 | 1.35 | 1.25 | 1.28 | 1.28 | -3.03% | 36,062,311 |
| Jun 26, 2025 | 1.26 | 1.35 | 1.25 | 1.32 | 1.32 | 4.76% | 2,854,261 |
| Jun 25, 2025 | 1.30 | 1.31 | 1.24 | 1.26 | 1.26 | -3.08% | 2,983,310 |
| Jun 24, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 9.24% | 2,998,031 |
| Jun 23, 2025 | 1.25 | 1.27 | 1.17 | 1.19 | 1.19 | -7.03% | 3,470,791 |
| Jun 20, 2025 | 1.36 | 1.38 | 1.28 | 1.28 | 1.28 | -7.25% | 3,643,378 |
| Jun 18, 2025 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 2.99% | 2,935,443 |
| Jun 17, 2025 | 1.38 | 1.41 | 1.33 | 1.34 | 1.34 | -2.90% | 2,803,231 |
| Jun 16, 2025 | 1.29 | 1.39 | 1.29 | 1.38 | 1.38 | 7.81% | 4,092,917 |
| Jun 13, 2025 | 1.19 | 1.35 | 1.19 | 1.28 | 1.28 | 4.07% | 5,530,761 |
| Jun 12, 2025 | 1.24 | 1.28 | 1.21 | 1.23 | 1.23 | -0.81% | 3,148,597 |
| Jun 11, 2025 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | 1.64% | 2,336,510 |
| Jun 10, 2025 | 1.18 | 1.27 | 1.18 | 1.22 | 1.22 | 3.39% | 4,230,919 |
| Jun 9, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 1.72% | 1,985,355 |
| Jun 6, 2025 | 1.12 | 1.20 | 1.11 | 1.16 | 1.16 | 4.50% | 3,021,345 |
| Jun 5, 2025 | 1.15 | 1.17 | 1.10 | 1.11 | 1.11 | -2.63% | 5,280,552 |
| Jun 4, 2025 | 1.19 | 1.22 | 1.14 | 1.14 | 1.14 | -4.20% | 4,028,195 |
| Jun 3, 2025 | 1.17 | 1.21 | 1.14 | 1.19 | 1.19 | 2.59% | 2,241,994 |
| Jun 2, 2025 | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -8.66% | 4,092,576 |
| May 30, 2025 | 1.28 | 1.39 | 1.25 | 1.27 | 1.27 | -3.05% | 6,589,607 |
| May 29, 2025 | 1.19 | 1.39 | 1.18 | 1.31 | 1.31 | 11.49% | 9,247,672 |
| May 28, 2025 | 1.16 | 1.19 | 1.12 | 1.18 | 1.18 | 3.07% | 3,912,644 |
| May 27, 2025 | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | 2.70% | 2,444,676 |
| May 23, 2025 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | 2.78% | 2,224,054 |
| May 22, 2025 | 1.08 | 1.12 | 1.07 | 1.08 | 1.08 | -0.92% | 2,547,135 |
| May 21, 2025 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -3.54% | 2,106,122 |
| May 20, 2025 | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | -4.24% | 2,109,547 |
| May 19, 2025 | 1.18 | 1.22 | 1.15 | 1.18 | 1.18 | -3.28% | 1,948,398 |
| May 16, 2025 | 1.17 | 1.23 | 1.15 | 1.22 | 1.22 | 6.09% | 2,860,986 |
| May 15, 2025 | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | - | 2,468,434 |
| May 14, 2025 | 1.23 | 1.24 | 1.11 | 1.15 | 1.15 | -7.26% | 4,602,608 |
| May 13, 2025 | 1.20 | 1.27 | 1.17 | 1.24 | 1.24 | 4.20% | 4,820,576 |
| May 12, 2025 | 1.21 | 1.24 | 1.17 | 1.19 | 1.19 | 2.59% | 4,111,079 |
| May 9, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 1.75% | 1,669,481 |
| May 8, 2025 | 1.09 | 1.17 | 1.09 | 1.14 | 1.14 | 5.56% | 2,099,917 |
| May 7, 2025 | 1.01 | 1.10 | 1.01 | 1.08 | 1.08 | 5.88% | 2,612,404 |
| May 6, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 2,103,373 |
| May 5, 2025 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -2.83% | 3,076,797 |
| May 2, 2025 | 1.11 | 1.11 | 1.01 | 1.06 | 1.06 | -1.85% | 5,575,042 |
| May 1, 2025 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | -1.82% | 1,796,009 |
| Apr 30, 2025 | 1.12 | 1.13 | 1.06 | 1.10 | 1.10 | -2.65% | 2,127,350 |
| Apr 29, 2025 | 1.19 | 1.22 | 1.13 | 1.13 | 1.13 | -5.04% | 1,971,664 |
| Apr 28, 2025 | 1.19 | 1.22 | 1.15 | 1.19 | 1.19 | - | 2,554,443 |
| Apr 25, 2025 | 1.19 | 1.20 | 1.14 | 1.19 | 1.19 | - | 1,793,928 |
| Apr 24, 2025 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 2,005,767 |
| Apr 23, 2025 | 1.20 | 1.23 | 1.15 | 1.16 | 1.16 | -2.52% | 3,341,262 |
| Apr 22, 2025 | 1.13 | 1.23 | 1.12 | 1.19 | 1.19 | 6.25% | 2,121,695 |
| Apr 21, 2025 | 1.20 | 1.20 | 1.08 | 1.12 | 1.12 | -6.67% | 2,208,776 |
| Apr 17, 2025 | 1.18 | 1.21 | 1.14 | 1.20 | 1.20 | 2.56% | 1,860,214 |
| Apr 16, 2025 | 1.13 | 1.20 | 1.13 | 1.17 | 1.17 | 4.46% | 1,916,718 |