NASDAQ:GEVO | Historical Stock Price | Gevo, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-02-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.51$6.39$79.64$992.24$12,362.86$154,035.002011-02-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.31$2.31144,900——
2019-12-30$2.32$2.32241,500——
2019-12-27$2.45$2.45117,300——
2019-12-26$2.45$2.4597,400——
2019-12-24$2.56$2.5681,200——
2019-12-23$2.63$2.63118,900——
2019-12-20$2.65$2.65183,800——
2019-12-19$2.56$2.56337,800——
2019-12-18$2.64$2.64633,300——
2019-12-17$2.45$2.451,396,200——
2019-12-16$2.30$2.3063,300——
2019-12-13$2.30$2.3043,400——
2019-12-12$2.39$2.3989,100——
2019-12-11$2.34$2.34106,200——
2019-12-10$2.22$2.2254,300——
2019-12-09$2.22$2.22121,300——
2019-12-06$2.32$2.32120,900——
2019-12-05$2.36$2.3682,800——
2019-12-04$2.37$2.3756,600——
2019-12-03$2.37$2.37127,600——
2019-12-02$2.37$2.37256,200——
2019-11-29$2.29$2.2957,800——
2019-11-27$2.35$2.3563,800——
2019-11-26$2.35$2.3591,300——
2019-11-25$2.38$2.38152,400——
2019-11-22$2.30$2.3037,000——
2019-11-21$2.30$2.3052,400——
2019-11-20$2.26$2.2660,900——
2019-11-19$2.38$2.3873,900——
2019-11-18$2.34$2.34217,200——
2019-11-15$2.49$2.4960,000——
2019-11-14$2.56$2.56169,600——
2019-11-13$2.43$2.43136,700——
2019-11-12$2.55$2.55100,900——
2019-11-11$2.52$2.5248,500——
2019-11-08$2.54$2.5450,400——
2019-11-07$2.58$2.5880,100——
2019-11-06$2.56$2.56132,100——
2019-11-05$2.68$2.68964,800——
2019-11-04$2.39$2.3970,400——
2019-11-01$2.38$2.3827,900——
2019-10-31$2.36$2.3657,700——
2019-10-30$2.50$2.5041,100——
2019-10-29$2.58$2.5874,200——
2019-10-28$2.52$2.5271,900——
2019-10-25$2.53$2.5376,600——
2019-10-24$2.64$2.6436,200——
2019-10-23$2.74$2.7442,500——
2019-10-22$2.76$2.7634,100——
2019-10-21$2.79$2.7933,600——
2019-10-18$2.84$2.8452,100——
2019-10-17$2.83$2.8350,700——
2019-10-16$2.74$2.7472,700——
2019-10-15$2.80$2.8046,100——
2019-10-14$2.85$2.8531,300——
2019-10-11$2.85$2.8541,600——
2019-10-10$2.83$2.8397,400——
2019-10-09$2.90$2.9080,100——
2019-10-08$2.92$2.9290,300——
2019-10-07$2.98$2.98148,800——
2019-10-04$3.03$3.03105,300——
2019-10-03$2.96$2.96201,000——
2019-10-02$2.94$2.94127,800——
2019-10-01$3.03$3.03317,200——
2019-09-30$3.35$3.35143,400——
2019-09-27$3.44$3.4492,000——
2019-09-26$3.39$3.39157,000——
2019-09-25$3.43$3.4372,800——
2019-09-24$3.53$3.53123,700——
2019-09-23$3.56$3.56146,900——
2019-09-20$3.55$3.55230,900——
2019-09-19$3.44$3.44187,000——
2019-09-18$3.46$3.46128,600——
2019-09-17$3.28$3.28117,600——
2019-09-16$3.35$3.35348,100——
2019-09-13$3.36$3.36207,800——
2019-09-12$3.26$3.26132,200——
2019-09-11$3.35$3.35258,400——
2019-09-10$3.18$3.18405,700——
2019-09-09$3.29$3.29524,200——
2019-09-06$3.02$3.02148,900——
2019-09-05$2.99$2.99432,800——
2019-09-04$3.06$3.062,981,300——
2019-09-03$2.67$2.6765,400——
2019-08-30$2.67$2.67131,100——
2019-08-29$2.61$2.6176,100——
2019-08-28$2.67$2.6798,700——
2019-08-27$2.63$2.6388,000——
2019-08-26$2.75$2.7584,400——
2019-08-23$2.74$2.74116,200——
2019-08-22$2.80$2.80381,200——
2019-08-21$2.78$2.78331,100——
2019-08-20$2.67$2.67185,000——
2019-08-19$2.58$2.58137,900——
2019-08-16$2.55$2.55237,300——
2019-08-15$2.45$2.45340,500——
2019-08-14$2.53$2.53913,300——
2019-08-13$2.51$2.51152,300——
2019-08-12$2.43$2.4343,800——
2019-08-09$2.46$2.4666,700——
2019-08-08$2.52$2.5292,700——
2019-08-07$2.55$2.55186,000——
2019-08-06$2.35$2.35119,300——
2019-08-05$2.40$2.40100,700——
2019-08-02$2.36$2.36121,200——
2019-08-01$2.35$2.3590,400——
2019-07-31$2.45$2.45230,800——
2019-07-30$2.57$2.57131,300——
2019-07-29$2.39$2.39171,000——
2019-07-26$2.60$2.60229,700——
2019-07-25$2.67$2.67220,500——
2019-07-24$2.70$2.70293,300——
2019-07-23$2.52$2.52308,700——
2019-07-22$2.62$2.62486,500——
2019-07-19$2.43$2.4385,500——
2019-07-18$2.47$2.47447,700——
2019-07-17$2.22$2.2242,500——
2019-07-16$2.18$2.1881,000——
2019-07-15$2.19$2.19147,200——
2019-07-12$2.28$2.28122,500——
2019-07-11$2.26$2.2668,400——
2019-07-10$2.37$2.37129,500——
2019-07-09$2.34$2.34329,800——
2019-07-08$2.50$2.50823,400——
2019-07-05$2.27$2.27293,000——
2019-07-03$2.16$2.16172,100——
2019-07-02$2.07$2.07162,300——
2019-07-01$2.02$2.02123,400——
2019-06-28$1.97$1.9791,400——
2019-06-27$1.97$1.97128,900——
2019-06-26$1.94$1.9451,200——
2019-06-25$1.90$1.9049,300——
2019-06-24$1.90$1.90315,600——
2019-06-21$2.04$2.0498,600——
2019-06-20$2.07$2.07130,300——
2019-06-19$2.05$2.0588,200——
2019-06-18$2.05$2.05185,000——
2019-06-17$1.99$1.99200,200——
2019-06-14$2.00$2.0056,800——
2019-06-13$2.01$2.01157,700——
2019-06-12$1.94$1.9471,600——
2019-06-11$1.95$1.9571,400——
2019-06-10$1.92$1.9285,700——
2019-06-07$1.88$1.88103,400——
2019-06-06$1.87$1.87106,600——
2019-06-05$1.95$1.95354,700——
2019-06-04$1.92$1.92430,300——
2019-06-03$1.90$1.9080,100——
2019-05-31$1.87$1.87102,000——
2019-05-30$1.93$1.93119,500——
2019-05-29$1.95$1.9590,300——
2019-05-28$1.99$1.9995,500——
2019-05-24$1.99$1.9991,300——
2019-05-23$1.95$1.9597,000——
2019-05-22$2.01$2.0188,200——
2019-05-21$2.05$2.05135,100——
2019-05-20$2.03$2.03138,300——
2019-05-17$2.02$2.02274,500——
2019-05-16$2.05$2.051,253,000——
2019-05-15$2.05$2.05134,700——
2019-05-14$2.05$2.05125,700——
2019-05-13$1.94$1.94249,400——
2019-05-10$2.08$2.08140,400——
2019-05-09$2.16$2.16147,100——
2019-05-08$2.21$2.21481,300——
2019-05-07$2.15$2.15104,100——
2019-05-06$2.17$2.17114,700——
2019-05-03$2.12$2.1286,900——
2019-05-02$2.05$2.05134,300——
2019-05-01$2.12$2.12146,200——
2019-04-30$2.17$2.1773,100——
2019-04-29$2.19$2.1988,400——
2019-04-26$2.21$2.21181,700——
2019-04-25$2.14$2.14172,700——
2019-04-24$2.17$2.1795,700——
2019-04-23$2.24$2.24135,600——
2019-04-22$2.17$2.17114,300——
2019-04-18$2.19$2.19215,800——
2019-04-17$2.25$2.25135,200——
2019-04-16$2.35$2.35139,800——
2019-04-15$2.38$2.38131,300——
2019-04-12$2.44$2.44169,600——
2019-04-11$2.43$2.43245,600——
2019-04-10$2.49$2.49393,200——
2019-04-09$2.44$2.44468,500——
2019-04-08$2.35$2.35152,600——
2019-04-05$2.44$2.44258,600——
2019-04-04$2.47$2.47681,900——
2019-04-03$2.37$2.37959,800——
2019-04-02$2.25$2.25153,300——
2019-04-01$2.26$2.26422,300——
2019-03-29$2.19$2.19269,200——
2019-03-28$2.18$2.18581,400——
2019-03-27$2.24$2.24436,100——
2019-03-26$2.17$2.17344,900——
2019-03-25$2.24$2.24431,600——
2019-03-22$2.30$2.30279,800——
2019-03-21$2.32$2.32222,200——
2019-03-20$2.37$2.37247,500——
2019-03-19$2.39$2.39653,900——
2019-03-18$2.49$2.492,267,100——
2019-03-15$2.30$2.30274,500——
2019-03-14$2.34$2.34346,700——
2019-03-13$2.36$2.361,331,400——
2019-03-12$2.47$2.471,426,500——
2019-03-11$2.33$2.33569,100——
2019-03-08$2.39$2.392,327,600——
2019-03-07$2.22$2.22286,700——
2019-03-06$2.24$2.24722,800——
2019-03-05$2.17$2.17251,100——
2019-03-04$2.21$2.21587,600——
2019-03-01$2.28$2.28647,500——
2019-02-28$2.33$2.331,113,800——
2019-02-27$2.48$2.4812,323,200——
2019-02-26$2.52$2.5269,300——
2019-02-25$2.54$2.54116,500——
2019-02-22$2.54$2.54120,200——
2019-02-21$2.62$2.62168,800——
2019-02-20$2.60$2.60578,500——
2019-02-19$2.40$2.40111,900——
2019-02-15$2.45$2.45134,800——
2019-02-14$2.41$2.41227,400——
2019-02-13$2.40$2.40128,900——
2019-02-12$2.43$2.43298,500——
2019-02-11$2.30$2.30160,100——
2019-02-08$2.25$2.25111,500——
2019-02-07$2.32$2.32277,400——
2019-02-06$2.50$2.5098,000——
2019-02-05$2.51$2.51255,500——
2019-02-04$2.49$2.49250,200——
2019-02-01$2.54$2.54170,000——
2019-01-31$2.61$2.61108,600——
2019-01-30$2.68$2.68243,700——
2019-01-29$2.63$2.63335,100——
2019-01-28$2.78$2.781,164,000——
2019-01-25$2.71$2.71186,300——
2019-01-24$2.76$2.76262,500——
2019-01-23$2.67$2.67397,200——
2019-01-22$2.88$2.88985,800——
2019-01-18$2.86$2.8614,092,800——
2019-01-17$2.88$2.88153,400——
2019-01-16$2.70$2.7061,100——
2019-01-15$2.65$2.6525,200——
2019-01-14$2.72$2.7258,400——
2019-01-11$2.68$2.68101,700——
2019-01-10$2.60$2.6066,400——
2019-01-09$2.52$2.52123,600——
2019-01-08$2.55$2.5538,800——
2019-01-07$2.53$2.53102,200——
2019-01-04$2.36$2.36145,600——
2019-01-03$2.16$2.16116,200——
2019-01-02$2.15$2.15101,300——