NASDAQ : GEVO
Gevo, Inc. — Price history
Materials · Specialty Chemicals · United States
Last price 1.21 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 289.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gevo, Inc. (GEVO) closed at 1.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.25 | 1.28 | 1.16 | 1.17 | 2,430,980 | -6.40% |
| 2026-10-30 | 1.2 | 1.26 | 1.19 | 1.25 | 2,969,348 | +3.31% |
| 2026-10-29 | 1.22 | 1.249 | 1.2 | 1.21 | 1,863,235 | -0.82% |
| 2026-10-28 | 1.17 | 1.23 | 1.15 | 1.22 | 1,751,219 | +4.27% |
| 2026-10-27 | 1.145 | 1.18 | 1.12 | 1.17 | 2,610,473 | +2.63% |
| 2026-10-26 | 1.17 | 1.17 | 1.11 | 1.14 | 1,350,180 | -1.72% |
| 2026-10-23 | 1.13 | 1.16 | 1.12 | 1.16 | 1,618,422 | +1.75% |
| 2026-10-22 | 1.1 | 1.17 | 1.085 | 1.14 | 2,412,685 | +2.70% |
| 2026-10-21 | 1.15 | 1.16 | 1.11 | 1.11 | 1,456,068 | -1.77% |
| 2026-10-20 | 1.13 | 1.15 | 1.12 | 1.13 | 1,636,119 | +0.00% |
| 2026-10-19 | 1.17 | 1.195 | 1.13 | 1.13 | 2,314,180 | -3.42% |
| 2026-10-16 | 1.17 | 1.21 | 1.16 | 1.17 | 12,949,627 | +0.00% |
| 2026-10-15 | 1.18 | 1.2 | 1.15 | 1.17 | 3,567,349 | +0.00% |
| 2026-10-14 | 1.29 | 1.3 | 1.17 | 1.17 | 4,876,409 | -9.30% |
| 2026-10-13 | 1.27 | 1.295 | 1.24 | 1.29 | 2,342,969 | +0.78% |
| 2026-10-12 | 1.31 | 1.33 | 1.28 | 1.28 | 2,802,654 | -3.03% |
| 2026-10-09 | 1.35 | 1.365 | 1.32 | 1.32 | 1,928,696 | -2.22% |
| 2026-10-08 | 1.3 | 1.39 | 1.29 | 1.35 | 4,166,921 | +3.85% |
| 2026-10-07 | 1.27 | 1.32 | 1.253 | 1.3 | 1,992,341 | +1.56% |
| 2026-10-06 | 1.29 | 1.31 | 1.265 | 1.28 | 2,314,543 | -0.78% |
| 2026-10-05 | 1.3 | 1.32 | 1.27 | 1.29 | 2,465,552 | -1.53% |
| 2026-10-02 | 1.335 | 1.349 | 1.3 | 1.31 | 1,758,521 | -0.38% |
| 2026-10-01 | 1.32 | 1.35 | 1.31 | 1.315 | 2,030,749 | +0.00% |
| 2026-09-30 | 1.34 | 1.35 | 1.31 | 1.315 | 2,736,321 | -1.13% |
| 2026-09-29 | 1.35 | 1.37 | 1.315 | 1.33 | 3,746,630 | -0.75% |
| 2026-09-28 | 1.42 | 1.42 | 1.33 | 1.34 | 2,876,940 | -4.29% |
| 2026-09-25 | 1.41 | 1.425 | 1.38 | 1.4 | 2,401,428 | +0.00% |
| 2026-09-24 | 1.455 | 1.465 | 1.39 | 1.4 | 3,105,039 | -3.45% |
| 2026-09-23 | 1.54 | 1.555 | 1.445 | 1.45 | 3,382,241 | -7.05% |
| 2026-09-22 | 1.53 | 1.58 | 1.53 | 1.56 | 2,081,951 | +1.30% |
| 2026-09-21 | 1.54 | 1.59 | 1.52 | 1.54 | 3,352,475 | -1.91% |
| 2026-09-18 | 1.59 | 1.6 | 1.55 | 1.57 | 11,947,176 | -1.26% |
| 2026-09-17 | 1.525 | 1.61 | 1.51 | 1.59 | 2,368,405 | +4.61% |
| 2026-09-16 | 1.56 | 1.57 | 1.5 | 1.52 | 3,120,901 | -3.18% |
| 2026-09-15 | 1.57 | 1.615 | 1.56 | 1.57 | 1,910,504 | -1.26% |
| 2026-09-14 | 1.57 | 1.61 | 1.555 | 1.59 | 1,988,466 | +1.27% |
| 2026-09-11 | 1.58 | 1.59 | 1.55 | 1.57 | 1,931,098 | -0.63% |
| 2026-09-10 | 1.56 | 1.62 | 1.54 | 1.58 | 2,461,323 | +0.64% |
| 2026-09-09 | 1.65 | 1.688 | 1.57 | 1.57 | 2,224,391 | -4.85% |
| 2026-09-08 | 1.63 | 1.68 | 1.59 | 1.65 | 1,998,630 | +0.61% |
| 2026-09-04 | 1.62 | 1.655 | 1.6 | 1.64 | 1,385,543 | +0.00% |
| 2026-09-03 | 1.71 | 1.735 | 1.63 | 1.64 | 1,861,357 | -4.09% |
| 2026-09-02 | 1.63 | 1.72 | 1.62 | 1.71 | 2,255,380 | +4.27% |
| 2026-09-01 | 1.64 | 1.65 | 1.58 | 1.64 | 2,380,922 | -1.20% |
| 2026-08-31 | 1.665 | 1.685 | 1.63 | 1.66 | 1,927,628 | -0.60% |
| 2026-08-28 | 1.69 | 1.715 | 1.65 | 1.67 | 1,656,628 | -0.60% |
| 2026-08-27 | 1.64 | 1.69 | 1.64 | 1.68 | 1,958,274 | +1.82% |
| 2026-08-26 | 1.66 | 1.76 | 1.62 | 1.65 | 3,035,197 | -2.37% |
| 2026-08-25 | 1.59 | 1.72 | 1.56 | 1.69 | 3,798,998 | +10.46% |
| 2026-08-24 | 1.54 | 1.55 | 1.5 | 1.53 | 1,747,502 | -0.65% |
| 2026-08-21 | 1.53 | 1.58 | 1.52 | 1.54 | 1,711,014 | +1.99% |
| 2026-08-20 | 1.54 | 1.56 | 1.48 | 1.51 | 1,930,592 | -1.95% |
| 2026-08-19 | 1.54 | 1.56 | 1.52 | 1.54 | 2,010,715 | +0.65% |
| 2026-08-18 | 1.57 | 1.59 | 1.53 | 1.53 | 2,099,960 | -4.38% |
| 2026-08-17 | 1.68 | 1.69 | 1.6 | 1.6 | 1,619,390 | -5.33% |
| 2026-08-14 | 1.63 | 1.7 | 1.629 | 1.69 | 3,481,569 | +4.32% |
| 2026-08-13 | 1.59 | 1.64 | 1.585 | 1.62 | 3,136,116 | +2.53% |
| 2026-08-12 | 1.64 | 1.645 | 1.56 | 1.58 | 1,884,210 | -3.07% |
| 2026-08-11 | 1.58 | 1.665 | 1.58 | 1.63 | 2,605,779 | +3.82% |
| 2026-08-10 | 1.55 | 1.6 | 1.55 | 1.57 | 4,188,253 | +0.00% |
| 2026-08-07 | 1.615 | 1.635 | 1.48 | 1.57 | 5,099,664 | +9.03% |
| 2026-08-06 | 1.55 | 1.59 | 1.4 | 1.44 | 6,836,039 | -5.88% |
| 2026-08-05 | 1.56 | 1.6 | 1.515 | 1.53 | 3,136,011 | -1.29% |
| 2026-08-04 | 1.47 | 1.59 | 1.46 | 1.55 | 3,354,297 | +6.16% |
| 2026-08-03 | 1.48 | 1.51 | 1.45 | 1.46 | 2,365,995 | -1.35% |
| 2026-07-31 | 1.52 | 1.535 | 1.47 | 1.48 | 2,054,644 | -3.27% |
| 2026-07-30 | 1.44 | 1.54 | 1.43 | 1.53 | 3,361,554 | +5.52% |
| 2026-07-29 | 1.49 | 1.51 | 1.42 | 1.45 | 2,362,528 | -2.68% |
| 2026-07-28 | 1.55 | 1.55 | 1.455 | 1.49 | 3,112,799 | -4.79% |
| 2026-07-27 | 1.64 | 1.66 | 1.533 | 1.565 | 2,568,009 | -3.69% |
| 2026-07-24 | 1.8 | 1.826 | 1.61 | 1.625 | 4,171,538 | -11.20% |
| 2026-07-23 | 1.75 | 1.86 | 1.72 | 1.83 | 4,980,312 | +4.57% |
| 2026-07-22 | 1.72 | 1.76 | 1.69 | 1.75 | 3,114,486 | +1.16% |
| 2026-07-21 | 1.73 | 1.765 | 1.69 | 1.73 | 4,829,942 | +0.58% |
| 2026-07-20 | 1.64 | 1.76 | 1.63 | 1.72 | 7,711,562 | +5.52% |
| 2026-07-17 | 1.58 | 1.68 | 1.555 | 1.63 | 3,229,131 | +2.52% |
| 2026-07-16 | 1.62 | 1.745 | 1.57 | 1.59 | 6,266,833 | +0.00% |
| 2026-07-15 | 1.57 | 1.62 | 1.51 | 1.59 | 6,397,934 | +11.19% |
| 2026-07-14 | 1.49 | 1.53 | 1.425 | 1.43 | 2,258,862 | -4.03% |
| 2026-07-13 | 1.46 | 1.545 | 1.455 | 1.49 | 3,856,665 | +2.76% |
| 2026-07-10 | 1.45 | 1.47 | 1.42 | 1.45 | 1,329,017 | -0.68% |
| 2026-07-09 | 1.48 | 1.49 | 1.44 | 1.46 | 2,097,804 | -1.35% |
| 2026-07-08 | 1.43 | 1.5 | 1.43 | 1.48 | 2,362,007 | +1.37% |
| 2026-07-07 | 1.41 | 1.47 | 1.4 | 1.46 | 2,511,248 | +2.10% |
| 2026-07-06 | 1.4 | 1.47 | 1.4 | 1.43 | 2,085,125 | +1.42% |
| 2026-07-02 | 1.45 | 1.505 | 1.38 | 1.41 | 2,067,573 | -2.76% |
| 2026-07-01 | 1.49 | 1.505 | 1.44 | 1.45 | 1,842,246 | -3.33% |
| 2026-06-30 | 1.48 | 1.51 | 1.42 | 1.5 | 4,260,677 | +2.04% |
| 2026-06-29 | 1.4 | 1.52 | 1.37 | 1.47 | 6,531,387 | +5.00% |
| 2026-06-26 | 1.41 | 1.49 | 1.39 | 1.4 | 7,560,001 | +0.00% |
| 2026-06-25 | 1.41 | 1.43 | 1.38 | 1.4 | 2,592,839 | -2.10% |
| 2026-06-24 | 1.4 | 1.45 | 1.37 | 1.43 | 2,990,101 | +2.14% |
| 2026-06-23 | 1.405 | 1.45 | 1.39 | 1.4 | 2,365,377 | -1.41% |
| 2026-06-22 | 1.54 | 1.55 | 1.415 | 1.42 | 3,031,802 | -7.79% |
| 2026-06-18 | 1.52 | 1.565 | 1.47 | 1.54 | 9,796,930 | +3.36% |
| 2026-06-17 | 1.43 | 1.54 | 1.43 | 1.49 | 2,948,862 | +2.76% |
| 2026-06-16 | 1.42 | 1.5 | 1.42 | 1.45 | 3,353,649 | +1.40% |
| 2026-06-15 | 1.4 | 1.5 | 1.4 | 1.43 | 3,055,956 | +2.14% |
| 2026-06-12 | 1.49 | 1.49 | 1.37 | 1.4 | 3,418,531 | -4.76% |
| 2026-06-11 | 1.49 | 1.52 | 1.47 | 1.47 | 2,517,621 | -1.34% |
| 2026-06-10 | 1.5 | 1.535 | 1.48 | 1.49 | 2,748,679 | -0.67% |
| 2026-06-09 | 1.58 | 1.6 | 1.48 | 1.5 | 3,362,494 | -5.06% |
| 2026-06-08 | 1.66 | 1.668 | 1.56 | 1.58 | 2,892,887 | -2.77% |
| 2026-06-05 | 1.75 | 1.75 | 1.59 | 1.625 | 4,123,031 | -8.19% |
| 2026-06-04 | 1.74 | 1.79 | 1.73 | 1.77 | 1,421,735 | +1.14% |
| 2026-06-03 | 1.8 | 1.807 | 1.73 | 1.75 | 2,232,265 | -3.31% |
| 2026-06-02 | 1.83 | 1.84 | 1.81 | 1.81 | 2,215,996 | -1.63% |
| 2026-06-01 | 1.83 | 1.88 | 1.83 | 1.84 | 3,752,943 | -1.08% |
| 2026-05-29 | 1.89 | 1.9 | 1.85 | 1.86 | 2,507,133 | -2.11% |
| 2026-05-28 | 1.8 | 1.93 | 1.791 | 1.9 | 3,346,174 | +5.56% |
| 2026-05-27 | 1.74 | 1.81 | 1.73 | 1.8 | 3,932,705 | +1.69% |
| 2026-05-26 | 1.74 | 1.85 | 1.736 | 1.77 | 3,911,066 | +0.00% |
| 2026-05-22 | 1.7 | 1.79 | 1.7 | 1.77 | 2,856,550 | +4.12% |
| 2026-05-21 | 1.63 | 1.71 | 1.62 | 1.7 | 2,923,686 | +3.66% |
| 2026-05-20 | 1.69 | 1.7 | 1.63 | 1.64 | 2,867,027 | -2.38% |
| 2026-05-19 | 1.73 | 1.74 | 1.68 | 1.68 | 2,087,193 | -3.45% |
| 2026-05-18 | 1.68 | 1.766 | 1.66 | 1.74 | 3,025,493 | +3.57% |
| 2026-05-15 | 1.66 | 1.695 | 1.65 | 1.68 | 1,996,974 | +0.00% |
| 2026-05-14 | 1.73 | 1.73 | 1.67 | 1.68 | 1,885,584 | -2.89% |
| 2026-05-13 | 1.695 | 1.745 | 1.64 | 1.73 | 3,624,026 | +1.17% |