MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GEVO — Gevo, Inc.
NasdaqGevo, Inc.
$1.31
-0.01(-0.38%)
- O
- 1.34
- H
- 1.35
- L
- 1.30
- V
- 1.59M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.31
Period Return+10.08%
Period High$2.97
Period Low$1.00
Avg Daily Volume4.10M
Total Trading Days365
GEVO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.34 | $1.35 | $1.30 | $1.31 | $-0.01 | -0.38% | 1,589,208 | $1.32 | $1.30 $1.35 |
| Oct 1, 2026 | $1.32 | $1.35 | $1.31 | $1.32 | +$0.00 | +0.00% | 2,030,716 | $1.33 | $1.31 $1.35 |
| Sep 30, 2026 | $1.34 | $1.35 | $1.31 | $1.32 | $-0.02 | -1.13% | 2,736,322 | $1.32 | $1.31 $1.35 |
| Sep 29, 2026 | $1.35 | $1.37 | $1.32 | $1.33 | $-0.01 | -0.75% | 3,746,631 | $1.34 | $1.32 $1.37 |
| Sep 28, 2026 | $1.42 | $1.42 | $1.33 | $1.34 | $-0.06 | -4.29% | 2,876,941 | $1.37 | $1.33 $1.42 |
| Sep 25, 2026 | $1.41 | $1.43 | $1.38 | $1.40 | +$0.00 | +0.00% | 2,401,428 | $1.40 | $1.38 $1.43 |
| Sep 24, 2026 | $1.46 | $1.47 | $1.39 | $1.40 | $-0.05 | -3.45% | 3,105,039 | $1.42 | $1.39 $1.47 |
| Sep 23, 2026 | $1.54 | $1.56 | $1.45 | $1.45 | $-0.11 | -7.05% | 3,382,241 | $1.48 | $1.45 $1.56 |
| Sep 22, 2026 | $1.53 | $1.58 | $1.53 | $1.56 | +$0.02 | +1.30% | 2,081,951 | $1.56 | $1.53 $1.58 |
| Sep 21, 2026 | $1.54 | $1.59 | $1.52 | $1.54 | $-0.03 | -1.91% | 3,352,475 | $1.55 | $1.52 $1.59 |
| Sep 18, 2026 | $1.59 | $1.60 | $1.55 | $1.57 | $-0.02 | -1.26% | 11,947,176 | $1.57 | $1.55 $1.60 |
| Sep 17, 2026 | $1.53 | $1.61 | $1.51 | $1.59 | +$0.07 | +4.61% | 2,368,405 | $1.58 | $1.51 $1.61 |
| Sep 16, 2026 | $1.56 | $1.57 | $1.50 | $1.52 | $-0.05 | -3.18% | 3,120,901 | $1.53 | $1.50 $1.57 |
| Sep 15, 2026 | $1.57 | $1.62 | $1.56 | $1.57 | $-0.03 | -1.88% | 1,908,900 | $1.58 | $1.56 $1.62 |
| Sep 14, 2026 | $1.57 | $1.61 | $1.56 | $1.60 | +$0.03 | +1.91% | 1,987,299 | $1.59 | $1.56 $1.61 |
| Sep 11, 2026 | $1.58 | $1.59 | $1.55 | $1.57 | $-0.01 | -0.63% | 1,931,098 | $1.57 | $1.55 $1.59 |
| Sep 10, 2026 | $1.56 | $1.62 | $1.54 | $1.58 | +$0.01 | +0.64% | 2,461,324 | $1.59 | $1.54 $1.62 |
| Sep 9, 2026 | $1.65 | $1.69 | $1.57 | $1.57 | $-0.08 | -4.85% | 2,224,392 | $1.59 | $1.57 $1.69 |
| Sep 8, 2026 | $1.63 | $1.68 | $1.59 | $1.65 | +$0.01 | +0.61% | 1,998,631 | $1.64 | $1.59 $1.68 |
| Sep 4, 2026 | $1.62 | $1.66 | $1.60 | $1.64 | +$0.00 | +0.00% | 1,385,544 | $1.63 | $1.60 $1.66 |
| Sep 3, 2026 | $1.71 | $1.74 | $1.63 | $1.64 | $-0.07 | -4.09% | 1,861,358 | $1.67 | $1.63 $1.74 |
| Sep 2, 2026 | $1.63 | $1.72 | $1.62 | $1.71 | +$0.07 | +4.27% | 2,248,183 | $1.68 | $1.62 $1.72 |
| Sep 1, 2026 | $1.64 | $1.65 | $1.58 | $1.64 | $-0.02 | -1.20% | 2,380,923 | $1.62 | $1.58 $1.65 |
| Aug 31, 2026 | $1.67 | $1.69 | $1.63 | $1.66 | $-0.01 | -0.60% | 1,927,629 | $1.66 | $1.63 $1.69 |
| Aug 28, 2026 | $1.69 | $1.72 | $1.65 | $1.67 | $-0.01 | -0.60% | 1,656,628 | $1.68 | $1.65 $1.72 |
| Aug 27, 2026 | $1.64 | $1.69 | $1.64 | $1.68 | +$0.03 | +1.82% | 1,958,274 | $1.66 | $1.64 $1.69 |
| Aug 26, 2026 | $1.66 | $1.76 | $1.62 | $1.65 | $-0.04 | -2.37% | 3,035,198 | $1.66 | $1.62 $1.76 |
| Aug 25, 2026 | $1.59 | $1.72 | $1.56 | $1.69 | +$0.16 | +10.46% | 3,798,998 | $1.67 | $1.56 $1.72 |
| Aug 24, 2026 | $1.54 | $1.55 | $1.50 | $1.53 | $-0.01 | -0.65% | 1,747,503 | $1.53 | $1.50 $1.55 |
| Aug 21, 2026 | $1.53 | $1.58 | $1.52 | $1.54 | +$0.03 | +1.99% | 1,711,015 | $1.54 | $1.52 $1.58 |