Gevo (GEVO) went public on February 9, 2011, when it opened at a split-adjusted price of $93,119.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $1.67 | $2.01 | $1.62 | $1.93 | 21,451,124 |
January 2025 | $2.07 | $2.98 | $1.69 | $1.76 | 169,556,657 |
December 2024 | $1.65 | $2.30 | $1.43 | $2.09 | 129,757,183 |
November 2024 | $2.37 | $2.46 | $1.30 | $1.65 | 132,318,710 |
October 2024 | $1.65 | $3.39 | $1.46 | $2.33 | 242,777,509 |
September 2024 | $0.80 | $1.84 | $0.67 | $1.63 | 166,550,721 |
August 2024 | $0.58 | $1.00 | $0.48 | $0.79 | 76,354,294 |
July 2024 | $0.56 | $0.70 | $0.53 | $0.58 | 57,985,386 |
June 2024 | $0.69 | $0.70 | $0.56 | $0.56 | 80,080,856 |
May 2024 | $0.67 | $0.79 | $0.63 | $0.68 | 72,879,197 |
April 2024 | $0.77 | $0.80 | $0.57 | $0.66 | 109,898,608 |
March 2024 | $0.89 | $0.95 | $0.60 | $0.77 | 154,631,917 |
February 2024 | $0.95 | $1.01 | $0.78 | $0.89 | 132,536,353 |
January 2024 | $1.16 | $1.21 | $0.81 | $0.93 | 131,195,679 |
December 2023 | $1.13 | $1.38 | $1.06 | $1.16 | 125,155,424 |
November 2023 | $1.06 | $1.30 | $1.03 | $1.13 | 83,852,779 |
October 2023 | $1.18 | $1.23 | $0.97 | $1.07 | 95,588,328 |
September 2023 | $1.35 | $1.43 | $1.14 | $1.19 | 65,555,812 |
August 2023 | $1.70 | $1.72 | $1.27 | $1.31 | 79,677,450 |
July 2023 | $1.52 | $1.86 | $1.42 | $1.72 | 79,232,278 |
June 2023 | $1.32 | $1.72 | $1.27 | $1.52 | 146,273,564 |
May 2023 | $1.15 | $1.39 | $1.01 | $1.29 | 120,527,892 |
April 2023 | $1.56 | $1.61 | $1.08 | $1.16 | 117,858,890 |
March 2023 | $1.85 | $2.00 | $1.49 | $1.54 | 158,965,947 |
February 2023 | $2.14 | $2.30 | $1.77 | $1.85 | 117,730,843 |
