GEVO - Gevo, Inc.
2.52
0.120 4.762%
Share volume: 3,922,254
Last Updated: 03-27-2026
Chemicals/Industrial Organic Chemicals:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$2.40
0.12
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $2.38 | $2.38 | $2.53 | $2.53 | $2.36 | $2.36 | $2.52 | $2.52 | 3,922,254 | $3,913,688.00 |
| 03-26-2026 | $2.45 | $2.45 | $2.54 | $2.54 | $2.39 | $2.39 | $2.40 | $2.40 | 2,877,969 | $2,877,969.00 |
| 03-25-2026 | $2.39 | $2.39 | $2.48 | $2.48 | $2.39 | $2.39 | $2.46 | $2.46 | 3,513,015 | $3,513,015.00 |
| 03-24-2026 | $2.34 | $2.34 | $2.40 | $2.40 | $2.33 | $2.33 | $2.38 | $2.38 | 2,228,330 | $2,228,330.00 |
| 03-23-2026 | $2.26 | $2.26 | $2.41 | $2.41 | $2.26 | $2.26 | $2.35 | $2.35 | 2,785,988 | $2,785,988.00 |
| 03-20-2026 | $2.36 | $2.36 | $2.40 | $2.40 | $2.24 | $2.24 | $2.27 | $2.27 | 6,157,376 | $6,157,376.00 |
| 03-19-2026 | $2.29 | $2.29 | $2.38 | $2.38 | $2.23 | $2.23 | $2.34 | $2.34 | 3,464,689 | $3,464,689.00 |
| 03-18-2026 | $2.34 | $2.34 | $2.37 | $2.37 | $2.30 | $2.30 | $2.30 | $2.30 | 2,187,149 | $2,187,149.00 |
| 03-17-2026 | $2.31 | $2.31 | $2.40 | $2.40 | $2.30 | $2.30 | $2.35 | $2.35 | 3,111,085 | $3,111,085.00 |
| 03-16-2026 | $2.38 | $2.38 | $2.41 | $2.41 | $2.27 | $2.27 | $2.31 | $2.31 | 3,700,111 | $3,700,111.00 |