Gevo, Inc. - Common Stock (GEVO)

Historical Prices For Gevo, Inc. - Common Stock (GEVO)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	2.43	2.51	2.40	2.41	4,217,077	2.41
10/22/2025	2.40	2.48	2.26	2.39	8,303,801	2.39
10/21/2025	2.60	2.60	2.40	2.44	5,786,888	2.44
10/20/2025	2.53	2.63	2.48	2.61	5,120,437	2.61
10/17/2025	2.58	2.63	2.46	2.47	6,538,646	2.47
10/16/2025	2.63	2.80	2.57	2.64	10,149,496	2.64
10/15/2025	2.66	2.95	2.43	2.59	18,592,939	2.59
10/14/2025	2.31	2.61	2.25	2.56	10,414,969	2.56
10/13/2025	2.20	2.40	2.20	2.37	6,808,624	2.37
10/10/2025	2.28	2.34	2.18	2.19	7,017,053	2.19
10/09/2025	2.31	2.33	2.20	2.27	4,166,160	2.27
10/08/2025	2.21	2.31	2.21	2.29	4,676,091	2.29
10/07/2025	2.27	2.27	2.14	2.20	5,325,328	2.20
10/06/2025	2.19	2.37	2.17	2.22	9,826,020	2.22
10/03/2025	2.06	2.19	2.05	2.14	8,179,778	2.14
10/02/2025	2.00	2.05	1.98	2.03	3,965,171	2.03
10/01/2025	1.95	2.02	1.92	2.00	4,197,747	2.00
9/30/2025	1.95	1.99	1.92	1.96	3,312,455	1.96
9/29/2025	2.07	2.11	1.94	1.96	5,016,829	1.96
9/26/2025	2.03	2.18	2.03	2.06	6,486,679	2.06
9/25/2025	2.04	2.06	1.95	2.01	10,654,505	2.01
9/24/2025	2.06	2.15	2.04	2.09	5,174,635	2.09
9/23/2025	2.01	2.26	2.00	2.06	11,075,807	2.06
9/22/2025	2.02	2.03	1.90	1.98	6,043,569	1.98
9/19/2025	2.08	2.12	2.01	2.02	15,044,617	2.02
9/18/2025	2.09	2.12	2.01	2.09	6,320,761	2.09
9/17/2025	1.93	2.14	1.91	2.05	13,609,161	2.05
9/16/2025	1.83	1.93	1.72	1.89	5,996,039	1.89
9/15/2025	1.68	1.85	1.68	1.81	6,362,237	1.81
9/12/2025	1.67	1.71	1.65	1.67	2,472,364	1.67
9/11/2025	1.62	1.73	1.61	1.66	4,218,827	1.66
9/10/2025	1.61	1.65	1.59	1.62	1,908,047	1.62
9/09/2025	1.64	1.65	1.60	1.61	1,737,869	1.61
9/08/2025	1.66	1.72	1.61	1.64	3,699,925	1.64
9/05/2025	1.64	1.68	1.57	1.67	2,822,867	1.67
9/04/2025	1.62	1.65	1.60	1.63	2,211,041	1.63
9/03/2025	1.72	1.72	1.61	1.63	4,204,608	1.63
9/02/2025	1.68	1.80	1.67	1.72	3,889,070	1.72
8/29/2025	1.72	1.75	1.67	1.73	2,765,672	1.73
8/28/2025	1.77	1.78	1.72	1.73	3,065,925	1.73
8/27/2025	1.76	1.85	1.75	1.78	4,667,587	1.78
8/26/2025	1.78	1.79	1.72	1.77	3,281,658	1.77
8/25/2025	1.71	1.81	1.69	1.78	4,898,832	1.78
8/22/2025	1.61	1.75	1.60	1.73	5,843,230	1.73
8/21/2025	1.61	1.62	1.54	1.61	3,131,027	1.61
8/20/2025	1.57	1.65	1.56	1.62	4,116,370	1.62
8/19/2025	1.66	1.67	1.56	1.59	5,169,879	1.59
8/18/2025	1.79	1.81	1.65	1.68	6,505,768	1.68
8/15/2025	1.86	1.87	1.76	1.80	4,373,535	1.80
8/14/2025	1.91	1.93	1.77	1.84	8,975,177	1.84
8/13/2025	1.98	2.15	1.87	1.98	18,661,194	1.98
8/12/2025	1.75	2.02	1.61	1.99	82,205,783	1.99
8/11/2025	1.21	1.26	1.17	1.25	16,063,641	1.25
8/08/2025	1.16	1.20	1.15	1.18	2,357,172	1.18
8/07/2025	1.19	1.19	1.12	1.15	3,182,823	1.15
8/06/2025	1.24	1.24	1.16	1.17	2,679,482	1.17
8/05/2025	1.26	1.28	1.21	1.23	2,152,092	1.23
8/04/2025	1.24	1.28	1.23	1.23	2,121,560	1.23
8/01/2025	1.29	1.29	1.20	1.22	3,444,883	1.22
7/31/2025	1.33	1.38	1.29	1.30	2,140,781	1.30
7/30/2025	1.39	1.40	1.32	1.33	2,403,946	1.33
7/29/2025	1.47	1.48	1.38	1.38	2,560,736	1.38
7/28/2025	1.49	1.50	1.44	1.47	2,207,984	1.47
7/25/2025	1.50	1.51	1.45	1.47	1,735,576	1.47
7/24/2025	1.54	1.58	1.50	1.50	2,160,309	1.50