Gevo, Inc. - Common Stock (GEVO)

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

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	1.16	1.18	1.11	1.14	2,897,484	1.14
3/31/2025	1.13	1.16	1.09	1.16	3,112,752	1.16
3/28/2025	1.25	1.27	1.13	1.14	4,469,297	1.14
3/27/2025	1.25	1.28	1.21	1.26	3,754,512	1.26
3/26/2025	1.25	1.28	1.21	1.23	2,476,116	1.23
3/25/2025	1.30	1.32	1.25	1.25	2,898,664	1.25
3/24/2025	1.32	1.34	1.27	1.30	1,863,558	1.30
3/21/2025	1.31	1.32	1.25	1.31	3,900,438	1.31
3/20/2025	1.35	1.36	1.28	1.32	3,235,168	1.32
3/19/2025	1.37	1.40	1.32	1.35	1,749,924	1.35
3/18/2025	1.49	1.49	1.35	1.36	3,194,522	1.36
3/17/2025	1.26	1.46	1.25	1.42	4,820,590	1.42
3/14/2025	1.21	1.27	1.21	1.24	1,935,844	1.24
3/13/2025	1.25	1.27	1.19	1.19	2,474,949	1.19
3/12/2025	1.25	1.28	1.21	1.22	2,175,408	1.22
3/11/2025	1.22	1.27	1.17	1.21	3,317,034	1.21
3/10/2025	1.27	1.30	1.18	1.21	3,762,011	1.21
3/07/2025	1.25	1.32	1.15	1.30	5,103,120	1.30
3/06/2025	1.29	1.38	1.24	1.25	5,189,826	1.25
3/05/2025	1.31	1.33	1.26	1.32	2,191,244	1.32
3/04/2025	1.26	1.35	1.22	1.30	3,888,270	1.30
3/03/2025	1.43	1.43	1.27	1.28	3,501,914	1.28
2/28/2025	1.37	1.43	1.33	1.41	4,706,949	1.41
2/27/2025	1.50	1.50	1.38	1.39	2,309,771	1.39
2/26/2025	1.42	1.52	1.39	1.46	3,910,234	1.46
2/25/2025	1.39	1.46	1.32	1.41	6,139,005	1.41
2/24/2025	1.55	1.55	1.41	1.41	5,240,021	1.41
2/21/2025	1.61	1.63	1.50	1.52	5,039,304	1.52
2/20/2025	1.65	1.66	1.53	1.62	4,982,665	1.62
2/19/2025	1.72	1.74	1.64	1.67	5,304,665	1.67
2/18/2025	1.76	1.79	1.72	1.73	3,399,817	1.73
2/14/2025	1.82	1.84	1.72	1.74	3,580,627	1.74
2/13/2025	1.83	1.84	1.78	1.81	3,965,624	1.81
2/12/2025	1.73	1.88	1.70	1.81	8,654,189	1.81
2/11/2025	1.75	1.82	1.73	1.75	5,114,736	1.75
2/10/2025	1.94	1.96	1.74	1.77	7,476,515	1.77
2/07/2025	1.95	1.98	1.84	1.87	5,002,822	1.87
2/06/2025	1.86	2.00	1.84	1.93	6,247,250	1.93
2/05/2025	1.89	1.91	1.79	1.82	4,617,168	1.82
2/04/2025	1.79	1.91	1.73	1.86	6,730,856	1.86
2/03/2025	1.67	1.75	1.62	1.75	3,797,273	1.75
1/31/2025	1.77	1.88	1.76	1.76	3,878,837	1.76
1/30/2025	1.82	1.84	1.76	1.77	3,022,527	1.77
1/29/2025	1.75	1.81	1.69	1.78	3,839,584	1.78
1/28/2025	1.79	1.84	1.70	1.75	4,604,445	1.75
1/27/2025	1.79	1.83	1.73	1.80	4,292,823	1.80
1/24/2025	1.78	1.99	1.77	1.85	6,581,372	1.85
1/23/2025	1.93	1.93	1.73	1.78	6,365,418	1.78
1/22/2025	1.90	1.94	1.87	1.93	5,779,305	1.93
1/21/2025	2.17	2.17	1.83	1.95	11,096,269	1.95
1/17/2025	2.23	2.32	2.14	2.20	5,255,060	2.20
1/16/2025	2.18	2.23	2.06	2.20	6,353,977	2.20
1/15/2025	2.14	2.23	2.12	2.21	5,539,547	2.21
1/14/2025	2.17	2.26	2.07	2.09	5,577,791	2.09
1/13/2025	2.22	2.23	2.05	2.15	7,596,813	2.15
1/10/2025	2.32	2.43	2.23	2.26	7,868,021	2.26
1/08/2025	2.38	2.43	2.24	2.33	7,093,378	2.33
1/07/2025	2.64	2.70	2.37	2.43	12,547,611	2.43
1/06/2025	2.97	2.98	2.63	2.71	22,910,992	2.71
1/03/2025	2.49	2.85	2.39	2.85	25,563,887	2.85