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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.25$4.2539,173,500——
2020-12-30$4.00$4.0033,718,400——
2020-12-29$4.62$4.6264,548,300——
2020-12-28$4.82$4.8276,277,500——
2020-12-24$3.70$3.70108,231,400——
2020-12-23$2.91$2.9116,394,700——
2020-12-22$2.87$2.8735,118,900——
2020-12-21$2.86$2.8662,239,600——
2020-12-18$2.39$2.3918,605,600——
2020-12-17$2.33$2.3323,144,800——
2020-12-16$2.17$2.1717,105,700——
2020-12-15$1.90$1.9026,859,600——
2020-12-14$2.08$2.0822,021,900——
2020-12-11$1.80$1.8016,692,600——
2020-12-10$1.74$1.747,819,200——
2020-12-09$1.71$1.718,073,400——
2020-12-08$1.83$1.8314,187,200——
2020-12-07$1.67$1.6710,342,700——
2020-12-04$1.81$1.819,474,300——
2020-12-03$1.79$1.797,436,100——
2020-12-02$1.88$1.8816,064,200——
2020-12-01$1.89$1.8916,241,100——
2020-11-30$2.00$2.0021,138,700——
2020-11-27$2.13$2.1317,186,800——
2020-11-25$1.95$1.9531,129,300——
2020-11-24$2.10$2.10112,702,800——
2020-11-23$2.13$2.1398,188,900——
2020-11-20$1.35$1.3542,743,500——
2020-11-19$1.28$1.2853,228,100——
2020-11-18$1.09$1.0912,862,500——
2020-11-17$1.07$1.0711,983,100——
2020-11-16$1.03$1.038,174,500——
2020-11-13$1.00$1.005,982,300——
2020-11-12$0.98$0.9814,536,600——
2020-11-11$1.02$1.0211,651,800——
2020-11-10$1.06$1.0610,363,100——
2020-11-09$1.06$1.0613,966,800——
2020-11-06$1.07$1.0710,578,400——
2020-11-05$1.06$1.0617,246,100——
2020-11-04$1.00$1.006,632,600——
2020-11-03$1.04$1.0410,557,500——
2020-11-02$0.98$0.983,795,500——
2020-10-30$0.96$0.965,380,000——
2020-10-29$1.02$1.025,857,300——
2020-10-28$0.98$0.985,352,800——
2020-10-27$1.03$1.039,494,700——
2020-10-26$0.97$0.978,455,100——
2020-10-23$1.07$1.077,273,400——
2020-10-22$1.09$1.099,106,700——
2020-10-21$1.10$1.1012,689,000——
2020-10-20$1.12$1.128,974,900——
2020-10-19$1.11$1.1123,054,000——
2020-10-16$1.22$1.2226,965,500——
2020-10-15$1.21$1.2159,094,600——
2020-10-14$1.16$1.1647,823,000——
2020-10-13$1.06$1.0616,489,600——
2020-10-12$1.08$1.0812,524,700——
2020-10-09$1.04$1.0429,321,300——
2020-10-08$1.02$1.0299,564,500——
2020-10-07$1.21$1.2155,819,800——
2020-10-06$0.98$0.988,551,100——
2020-10-05$0.99$0.9912,691,900——
2020-10-02$0.91$0.915,694,200——
2020-10-01$0.97$0.975,462,100——
2020-09-30$1.00$1.0015,615,200——
2020-09-29$1.11$1.1127,650,700——
2020-09-28$0.89$0.898,191,600——
2020-09-25$0.93$0.937,248,400——
2020-09-24$0.90$0.9015,251,200——
2020-09-23$0.85$0.8511,195,300——
2020-09-22$0.94$0.945,543,700——
2020-09-21$0.95$0.959,402,600——
2020-09-18$0.95$0.9510,020,700——
2020-09-17$0.90$0.9020,104,100——
2020-09-16$0.88$0.8819,096,500——
2020-09-15$0.83$0.838,022,200——
2020-09-14$0.87$0.8711,585,600——
2020-09-11$0.84$0.8414,271,300——
2020-09-10$0.89$0.8915,389,400——
2020-09-09$0.90$0.9028,093,200——
2020-09-08$1.04$1.0431,538,900——
2020-09-04$1.16$1.1627,664,800——
2020-09-03$1.07$1.0736,124,800——
2020-09-02$1.19$1.1925,943,000——
2020-09-01$1.24$1.2435,909,200——
2020-08-31$1.25$1.2544,829,300——
2020-08-28$1.20$1.20173,364,900——
2020-08-27$1.09$1.0966,464,200——
2020-08-26$1.24$1.2454,452,500——
2020-08-25$1.48$1.4894,751,000——
2020-08-24$1.39$1.3988,891,300——
2020-08-21$1.23$1.23240,048,800——
2020-08-20$1.82$1.82991,106,200——
2020-08-19$0.55$0.551,926,200——
2020-08-18$0.56$0.564,372,600——
2020-08-17$0.55$0.551,562,600——
2020-08-14$0.56$0.562,244,400——
2020-08-13$0.57$0.576,581,200——
2020-08-12$0.55$0.552,720,000——
2020-08-11$0.56$0.564,067,700——
2020-08-10$0.60$0.605,334,300——
2020-08-07$0.58$0.582,732,800——
2020-08-06$0.59$0.593,726,600——
2020-08-05$0.59$0.593,002,100——
2020-08-04$0.61$0.617,016,100——
2020-08-03$0.56$0.562,059,400——
2020-07-31$0.55$0.551,690,300——
2020-07-30$0.56$0.562,632,800——
2020-07-29$0.57$0.573,303,000——
2020-07-28$0.55$0.553,328,900——
2020-07-27$0.56$0.564,077,700——
2020-07-24$0.58$0.582,801,700——
2020-07-23$0.59$0.594,280,400——
2020-07-22$0.63$0.638,061,900——
2020-07-21$0.59$0.595,915,700——
2020-07-20$0.58$0.586,247,000——
2020-07-17$0.59$0.594,363,800——
2020-07-16$0.59$0.594,854,900——
2020-07-15$0.60$0.605,087,200——
2020-07-14$0.60$0.606,305,900——
2020-07-13$0.64$0.6414,023,100——
2020-07-10$0.59$0.597,315,400——
2020-07-09$0.59$0.5910,634,400——
2020-07-08$0.62$0.6217,126,100——
2020-07-07$0.70$0.7051,821,600——
2020-07-06$0.66$0.6658,608,900——
2020-07-02$0.49$0.496,931,600——
2020-07-01$0.48$0.4825,660,300——
2020-06-30$0.79$0.792,330,300——
2020-06-29$0.99$0.99861,800——
2020-06-26$1.05$1.05116,400——
2020-06-25$1.11$1.1182,200——
2020-06-24$1.08$1.08326,300——
2020-06-23$1.14$1.14200,800——
2020-06-22$1.22$1.22390,000——
2020-06-19$1.15$1.15266,800——
2020-06-18$1.17$1.17126,700——
2020-06-17$1.17$1.17207,100——
2020-06-16$1.26$1.26486,800——
2020-06-15$1.19$1.19190,200——
2020-06-12$1.19$1.19198,500——
2020-06-11$1.14$1.14556,500——
2020-06-10$1.31$1.31256,900——
2020-06-09$1.36$1.36478,900——
2020-06-08$1.44$1.441,176,700——
2020-06-05$1.48$1.481,949,400——
2020-06-04$1.30$1.30243,400——
2020-06-03$1.21$1.21134,700——
2020-06-02$1.32$1.32119,700——
2020-06-01$1.38$1.38462,200——
2020-05-29$1.29$1.29160,300——
2020-05-28$1.27$1.27255,400——
2020-05-27$1.18$1.1865,700——
2020-05-26$1.22$1.22100,500——
2020-05-22$1.18$1.1899,600——
2020-05-21$1.16$1.16228,600——
2020-05-20$1.20$1.2061,200——
2020-05-19$1.19$1.1957,000——
2020-05-18$1.27$1.27394,900——
2020-05-15$1.04$1.04182,800——
2020-05-14$0.97$0.97113,100——
2020-05-13$1.03$1.03182,900——
2020-05-12$1.20$1.20446,400——
2020-05-11$1.06$1.0664,300——
2020-05-08$1.08$1.08135,000——
2020-05-07$1.06$1.0668,400——
2020-05-06$1.07$1.0785,000——
2020-05-05$1.14$1.1482,900——
2020-05-04$1.17$1.17125,700——
2020-05-01$1.11$1.11165,300——
2020-04-30$1.22$1.22326,600——
2020-04-29$1.31$1.311,151,900——
2020-04-28$1.18$1.182,062,700——
2020-04-27$0.90$0.90171,000——
2020-04-24$0.92$0.9279,700——
2020-04-23$0.90$0.90122,500——
2020-04-22$0.93$0.93127,600——
2020-04-21$0.89$0.8987,100——
2020-04-20$0.96$0.96113,500——
2020-04-17$0.90$0.9078,300——
2020-04-16$0.84$0.84111,700——
2020-04-15$0.82$0.82102,600——
2020-04-14$0.88$0.8893,600——
2020-04-13$0.86$0.8674,900——
2020-04-09$0.85$0.85160,700——
2020-04-08$0.78$0.7850,300——
2020-04-07$0.80$0.80108,600——
2020-04-06$0.79$0.7976,000——
2020-04-03$0.84$0.84129,600——
2020-04-02$0.75$0.75111,700——
2020-04-01$0.73$0.73251,300——
2020-03-31$0.82$0.82158,700——
2020-03-30$0.88$0.8866,600——
2020-03-27$0.88$0.88108,600——
2020-03-26$0.95$0.95128,800——
2020-03-25$0.96$0.96240,800——
2020-03-24$0.88$0.88159,500——
2020-03-23$0.83$0.83135,500——
2020-03-20$0.87$0.87344,400——
2020-03-19$0.85$0.85157,900——
2020-03-18$0.90$0.90302,100——
2020-03-17$1.10$1.10235,400——
2020-03-16$1.01$1.01273,800——
2020-03-13$0.82$0.82196,300——
2020-03-12$0.90$0.90379,900——
2020-03-11$0.96$0.96258,300——
2020-03-10$1.14$1.14187,700——
2020-03-09$1.14$1.14220,300——
2020-03-06$1.41$1.41206,300——
2020-03-05$1.56$1.56113,200——
2020-03-04$1.60$1.60108,000——
2020-03-03$1.58$1.58180,400——
2020-03-02$1.63$1.63271,800——
2020-02-28$1.46$1.46303,100——
2020-02-27$1.51$1.51270,100——
2020-02-26$1.61$1.61262,900——
2020-02-25$1.65$1.65338,600——
2020-02-24$1.91$1.91155,000——
2020-02-21$2.01$2.01114,800——
2020-02-20$2.05$2.05116,000——
2020-02-19$2.03$2.03291,800——
2020-02-18$1.98$1.98130,400——
2020-02-14$1.99$1.9992,900——
2020-02-13$1.97$1.97137,800——
2020-02-12$1.99$1.99181,000——
2020-02-11$2.06$2.06164,300——
2020-02-10$2.02$2.02132,800——
2020-02-07$2.09$2.09117,900——
2020-02-06$2.17$2.17334,500——
2020-02-05$2.10$2.1087,900——
2020-02-04$2.05$2.05101,000——
2020-02-03$2.05$2.05116,400——
2020-01-31$2.01$2.01126,800——
2020-01-30$1.97$1.97113,700——
2020-01-29$2.05$2.05179,400——
2020-01-28$2.05$2.0576,400——
2020-01-27$2.05$2.05211,000——
2020-01-24$2.12$2.12106,700——
2020-01-23$2.15$2.15144,800——
2020-01-22$2.16$2.16225,100——
2020-01-21$2.15$2.15296,600——
2020-01-17$2.19$2.19340,500——
2020-01-16$2.26$2.26434,200——
2020-01-15$2.19$2.191,165,500——
2020-01-14$2.27$2.27362,800——
2020-01-13$2.24$2.2484,200——
2020-01-10$2.27$2.2788,400——
2020-01-09$2.22$2.22141,200——
2020-01-08$2.29$2.29109,300——
2020-01-07$2.34$2.34106,700——
2020-01-06$2.35$2.35107,600——
2020-01-03$2.41$2.41118,900——
2020-01-02$2.40$2.40212,100——