GEVO - Gevo, Inc.
1.16
0.020 1.724%
Share volume: 1,667,165
Last Updated: 05-09-2025
Chemicals/Industrial Organic Chemicals:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$1.14
0.02
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.14 | $1.14 | $1.17 | $1.17 | $1.13 | $1.13 | $1.16 | $1.16 | 1,667,165 | $1,667,165.00 |
| 05-08-2025 | $1.09 | $1.09 | $1.17 | $1.17 | $1.09 | $1.09 | $1.14 | $1.14 | 2,099,917 | $2,099,917.00 |
| 05-07-2025 | $1.01 | $1.01 | $1.10 | $1.10 | $1.01 | $1.01 | $1.08 | $1.08 | 2,612,404 | $2,612,404.00 |
| 05-06-2025 | $1.02 | $1.02 | $1.05 | $1.05 | $1.01 | $1.01 | $1.02 | $1.02 | 2,103,373 | $2,103,373.00 |
| 05-05-2025 | $1.06 | $1.06 | $1.06 | $1.06 | $1.00 | $1.00 | $1.03 | $1.03 | 3,076,797 | $3,076,797.00 |
| 05-02-2025 | $1.11 | $1.11 | $1.11 | $1.11 | $1.01 | $1.01 | $1.06 | $1.06 | 5,575,042 | $5,575,042.00 |
| 05-01-2025 | $1.12 | $1.12 | $1.14 | $1.14 | $1.08 | $1.08 | $1.08 | $1.08 | 1,796,009 | $1,796,009.00 |
| 04-30-2025 | $1.12 | $1.12 | $1.13 | $1.13 | $1.06 | $1.06 | $1.10 | $1.10 | 2,127,350 | $2,127,350.00 |
| 04-29-2025 | $1.19 | $1.19 | $1.22 | $1.22 | $1.13 | $1.13 | $1.13 | $1.13 | 1,971,664 | $1,971,664.00 |
| 04-28-2025 | $1.19 | $1.19 | $1.22 | $1.22 | $1.15 | $1.15 | $1.19 | $1.19 | 2,554,443 | $2,554,443.00 |
