GEVO - Gevo, Inc.
1.71
-0.050 -2.924%
Share volume: 4,700,458
Last Updated: 05-12-2026
Chemicals/Industrial Organic Chemicals:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$1.76
-0.05
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $1.77 | $1.77 | $1.77 | $1.77 | $1.63 | $1.63 | $1.71 | $1.71 | 4,700,458 | $4,700,458.00 |
| 05-11-2026 | $1.83 | $1.83 | $1.83 | $1.83 | $1.74 | $1.74 | $1.76 | $1.76 | 4,206,024 | $4,206,024.00 |
| 05-08-2026 | $1.86 | $1.86 | $1.86 | $1.86 | $1.73 | $1.73 | $1.83 | $1.83 | 6,127,423 | $6,127,423.00 |
| 05-07-2026 | $2.03 | $2.03 | $2.07 | $2.07 | $1.96 | $1.96 | $2.03 | $2.03 | 4,715,213 | $4,715,213.00 |
| 05-06-2026 | $2.03 | $2.03 | $2.09 | $2.09 | $2.00 | $2.00 | $2.05 | $2.05 | 2,837,012 | $2,837,012.00 |
| 05-05-2026 | $2.07 | $2.07 | $2.17 | $2.17 | $2.06 | $2.06 | $2.09 | $2.09 | 3,338,400 | $3,338,400.00 |
| 05-04-2026 | $2.00 | $2.00 | $2.09 | $2.09 | $1.96 | $1.96 | $2.07 | $2.07 | 4,502,760 | $4,502,760.00 |
| 05-01-2026 | $1.92 | $1.92 | $2.03 | $2.03 | $1.91 | $1.91 | $2.03 | $2.03 | 2,681,428 | $2,681,428.00 |
| 04-30-2026 | $1.88 | $1.88 | $1.96 | $1.96 | $1.87 | $1.87 | $1.91 | $1.91 | 3,286,737 | $3,286,737.00 |
| 04-29-2026 | $1.84 | $1.84 | $1.91 | $1.91 | $1.80 | $1.80 | $1.90 | $1.90 | 3,025,528 | $3,025,528.00 |