Gevo Stock Price History
NASDAQ: GEVOIndustrialsMajor ChemicalsUSD
1.32-0.03 (-2.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GEVO price history at a glance
The price history for Gevo (GEVO) on this page begins on February 7, 2011, when the stock closed at $100,140.00; it most recently closed at $1.32 on October 5, 2026. The highest price in this record is $158,160.00, reached on April 4, 2011; the latest close is 100.0% below that peak. Across the 14 complete calendar years in the table, GEVO finished higher in 4 and lower in 10. Its best year was 2024 (+145.7%) and its worst was 2015 (-88.2%).
Over roughly 16 years the share price changed -100.0%, a -51.2% compound annual price return (excluding dividends). In the last 12 months alone, GEVO has lost 39.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $158,160.00
- Date of high
- Apr 4, 2011
- Low since 2011
- $0.46
- Date of low
- Jun 29, 2020
- 52-week high
- $2.97
- 52-week low
- $1.25
- IPO year
- 2011
- Last close
- $1.32
GEVO returns
1 week
+0.76%
1 month
-15.92%
3 months
-8.97%
6 months
-31.61%
Year to date
-34.00%
1 year
-39.73%
3 years
+29.41%
5 years
-79.57%
GEVO price return, excluding dividends.
GEVO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.32 | -35.92% |
| 2025 | 2.06 | -27.72% |
| 2024 | 2.85 | +145.69% |
| 2023 | 1.16 | -38.95% |
| 2022 | 1.90 | -55.61% |
| 2021 | 4.28 | +0.71% |
| 2020 | 4.25 | +76.35% |
| 2019 | 2.41 | +2.12% |
| 2018 | 2.36 | -80.00% |
| 2017 | 11.80 | -82.65% |
| 2016 | 68.00 | -72.58% |
| 2015 | 248.00 | -88.19% |
| 2014 | 2,100.00 | -74.64% |
| 2013 | 8,280.00 | -36.70% |
| 2012 | 13,080.00 | -65.34% |
| 2011* | 37,740.00 | -62.31% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
GEVO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.35 | 1.37 | 1.32 | 1.32 | -2.22% | |
| 1.30 | 1.39 | 1.29 | 1.35 | +3.85% | |
| 1.29 | 1.32 | 1.25 | 1.30 | +1.56% | |
| 1.29 | 1.31 | 1.27 | 1.28 | -0.78% | |
| 1.30 | 1.32 | 1.27 | 1.29 | -1.53% | |
| 1.34 | 1.35 | 1.30 | 1.31 | -0.76% | |
| 1.32 | 1.35 | 1.31 | 1.32 | 0.00% | |
| 1.34 | 1.35 | 1.31 | 1.32 | -0.75% | |
| 1.35 | 1.37 | 1.32 | 1.33 | -0.75% | |
| 1.42 | 1.42 | 1.33 | 1.34 | -4.29% | |
| 1.41 | 1.43 | 1.38 | 1.40 | 0.00% | |
| 1.46 | 1.47 | 1.39 | 1.40 | -3.45% | |
| 1.54 | 1.56 | 1.45 | 1.45 | -7.05% | |
| 1.53 | 1.58 | 1.53 | 1.56 | +1.30% | |
| 1.54 | 1.59 | 1.52 | 1.54 | -1.91% | |
| 1.59 | 1.60 | 1.55 | 1.57 | -1.26% | |
| 1.53 | 1.61 | 1.51 | 1.59 | +4.61% | |
| 1.56 | 1.57 | 1.50 | 1.52 | -3.18% | |
| 1.57 | 1.62 | 1.56 | 1.57 | -1.26% | |
| 1.57 | 1.61 | 1.56 | 1.59 | +1.27% | |
| 1.58 | 1.59 | 1.55 | 1.57 | -0.63% | |
| 1.56 | 1.62 | 1.54 | 1.58 | +0.64% | |
| 1.65 | 1.69 | 1.57 | 1.57 | -4.85% | |
| 1.63 | 1.68 | 1.59 | 1.65 | +0.61% | |
| 1.62 | 1.66 | 1.60 | 1.64 | 0.00% | |
| 1.71 | 1.74 | 1.63 | 1.64 | -4.09% | |
| 1.63 | 1.72 | 1.62 | 1.71 | +4.27% | |
| 1.64 | 1.65 | 1.58 | 1.64 | -1.20% | |
| 1.67 | 1.69 | 1.63 | 1.66 | -0.60% | |
| 1.69 | 1.72 | 1.65 | 1.67 | -0.60% | |
| 1.64 | 1.69 | 1.64 | 1.68 | +1.82% | |
| 1.66 | 1.76 | 1.62 | 1.65 | -2.37% | |
| 1.59 | 1.72 | 1.56 | 1.69 | +10.46% | |
| 1.54 | 1.55 | 1.50 | 1.53 | -0.65% | |
| 1.53 | 1.58 | 1.52 | 1.54 | +1.99% | |
| 1.54 | 1.56 | 1.48 | 1.51 | -1.95% | |
| 1.54 | 1.56 | 1.52 | 1.54 | +0.65% | |
| 1.57 | 1.59 | 1.53 | 1.53 | -4.38% | |
| 1.68 | 1.69 | 1.60 | 1.60 | -5.33% | |
| 1.63 | 1.70 | 1.63 | 1.69 | +4.32% | |
| 1.59 | 1.64 | 1.59 | 1.62 | +2.53% | |
| 1.64 | 1.65 | 1.56 | 1.58 | -3.07% | |
| 1.58 | 1.67 | 1.58 | 1.63 | +3.82% | |
| 1.55 | 1.60 | 1.55 | 1.57 | 0.00% | |
| 1.62 | 1.64 | 1.48 | 1.57 | +9.03% | |
| 1.55 | 1.59 | 1.40 | 1.44 | -5.88% | |
| 1.56 | 1.60 | 1.52 | 1.53 | -1.29% | |
| 1.47 | 1.59 | 1.46 | 1.55 | +6.16% | |
| 1.48 | 1.51 | 1.45 | 1.46 | -1.35% | |
| 1.52 | 1.54 | 1.47 | 1.48 | -3.27% | |
| 1.44 | 1.54 | 1.43 | 1.53 | +5.52% | |
| 1.49 | 1.51 | 1.42 | 1.45 | -2.68% | |
| 1.55 | 1.55 | 1.46 | 1.49 | -5.10% | |
| 1.64 | 1.66 | 1.53 | 1.57 | -3.68% | |
| 1.80 | 1.83 | 1.61 | 1.63 | -10.93% | |
| 1.75 | 1.86 | 1.72 | 1.83 | +4.57% | |
| 1.72 | 1.76 | 1.69 | 1.75 | +1.16% | |
| 1.73 | 1.77 | 1.69 | 1.73 | +0.58% | |
| 1.64 | 1.76 | 1.63 | 1.72 | +5.52% | |
| 1.58 | 1.68 | 1.56 | 1.63 | +2.52% | |
| 1.62 | 1.75 | 1.57 | 1.59 | 0.00% | |
| 1.57 | 1.62 | 1.51 | 1.59 | +11.19% | |
| 1.49 | 1.53 | 1.43 | 1.43 | -4.03% | |
| 1.46 | 1.55 | 1.46 | 1.49 | +2.76% | |
| 1.45 | 1.47 | 1.42 | 1.45 | -0.68% | |
| 1.48 | 1.49 | 1.44 | 1.46 | -1.35% | |
| 1.43 | 1.50 | 1.43 | 1.48 | +1.37% | |
| 1.41 | 1.47 | 1.40 | 1.46 | +2.10% | |
| 1.40 | 1.47 | 1.40 | 1.43 | +1.42% | |
| 1.45 | 1.51 | 1.38 | 1.41 | -2.76% | |
| 1.49 | 1.51 | 1.44 | 1.45 | -3.33% | |
| 1.48 | 1.51 | 1.42 | 1.50 | +2.04% | |
| 1.40 | 1.52 | 1.37 | 1.47 | +5.00% | |
| 1.41 | 1.49 | 1.39 | 1.40 | 0.00% | |
| 1.41 | 1.43 | 1.38 | 1.40 | -2.10% | |
| 1.40 | 1.45 | 1.37 | 1.43 | +2.14% | |
| 1.41 | 1.45 | 1.39 | 1.40 | -1.41% | |
| 1.54 | 1.55 | 1.42 | 1.42 | -7.79% | |
| 1.52 | 1.57 | 1.47 | 1.54 | +3.36% | |
| 1.43 | 1.54 | 1.43 | 1.49 | +2.76% | |
| 1.42 | 1.50 | 1.42 | 1.45 | +1.40% | |
| 1.40 | 1.50 | 1.40 | 1.43 | +2.14% | |
| 1.49 | 1.49 | 1.37 | 1.40 | -4.76% | |
| 1.49 | 1.52 | 1.47 | 1.47 | -1.34% | |
| 1.50 | 1.54 | 1.48 | 1.49 | -0.67% | |
| 1.58 | 1.60 | 1.48 | 1.50 | -5.06% | |
| 1.66 | 1.67 | 1.56 | 1.58 | -3.07% | |
| 1.75 | 1.75 | 1.59 | 1.63 | -7.91% | |
| 1.74 | 1.79 | 1.73 | 1.77 | +1.14% | |
| 1.80 | 1.81 | 1.73 | 1.75 | -3.31% | |
| 1.83 | 1.84 | 1.81 | 1.81 | -1.63% | |
| 1.83 | 1.88 | 1.83 | 1.84 | -1.08% | |
| 1.89 | 1.90 | 1.85 | 1.86 | -2.11% | |
| 1.80 | 1.93 | 1.79 | 1.90 | +5.56% | |
| 1.74 | 1.81 | 1.73 | 1.80 | +1.69% | |
| 1.74 | 1.85 | 1.74 | 1.77 | 0.00% | |
| 1.70 | 1.79 | 1.70 | 1.77 | +4.12% | |
| 1.63 | 1.71 | 1.62 | 1.70 | +3.66% | |
| 1.69 | 1.70 | 1.63 | 1.64 | -2.38% | |
| 1.73 | 1.74 | 1.68 | 1.68 | -3.45% | |
| 1.68 | 1.77 | 1.66 | 1.74 | +3.57% | |
| 1.66 | 1.70 | 1.65 | 1.68 | 0.00% | |
| 1.73 | 1.73 | 1.67 | 1.68 | -2.89% | |
| 1.70 | 1.75 | 1.64 | 1.73 | +1.17% | |
| 1.77 | 1.77 | 1.63 | 1.71 | -2.84% | |
| 1.83 | 1.83 | 1.74 | 1.76 | -3.83% | |
| 1.86 | 1.86 | 1.73 | 1.83 | -9.85% | |
| 2.03 | 2.07 | 1.96 | 2.03 | -0.98% | |
| 2.03 | 2.09 | 2.00 | 2.05 | -1.91% | |
| 2.07 | 2.17 | 2.06 | 2.09 | +0.97% | |
| 2.00 | 2.09 | 1.96 | 2.07 | +1.97% | |
| 1.92 | 2.03 | 1.91 | 2.03 | +6.28% | |
| 1.88 | 1.96 | 1.87 | 1.91 | +0.53% | |
| 1.84 | 1.91 | 1.80 | 1.90 | +3.83% | |
| 1.79 | 1.84 | 1.77 | 1.83 | +2.23% | |
| 1.79 | 1.87 | 1.76 | 1.79 | -0.56% | |
| 1.84 | 1.84 | 1.77 | 1.80 | -0.55% | |
| 1.85 | 1.86 | 1.78 | 1.81 | -2.16% | |
| 1.84 | 1.89 | 1.83 | 1.85 | +1.65% | |
| 1.81 | 1.89 | 1.80 | 1.82 | +1.11% | |
| 1.68 | 1.82 | 1.64 | 1.80 | +5.88% | |
| 1.72 | 1.74 | 1.60 | 1.70 | -1.16% | |
| 1.75 | 1.82 | 1.68 | 1.72 | -14.00% | |
| 1.99 | 2.03 | 1.95 | 2.00 | 0.00% | |
| 2.06 | 2.07 | 1.95 | 2.00 | -1.48% | |
| 1.92 | 2.06 | 1.90 | 2.03 | +5.18% | |
| 1.93 | 1.97 | 1.90 | 1.93 | +1.05% | |
| 1.95 | 1.98 | 1.89 | 1.91 | -2.05% | |
| 2.04 | 2.06 | 1.86 | 1.95 | -1.02% | |
| 2.16 | 2.18 | 1.96 | 1.97 | -9.22% | |
| 2.29 | 2.33 | 2.16 | 2.17 | -5.65% | |
| 2.54 | 2.54 | 2.29 | 2.30 | -4.17% | |
| 2.71 | 2.73 | 2.36 | 2.40 | -12.09% | |
| 2.80 | 2.97 | 2.62 | 2.73 | -1.80% | |
| 2.55 | 2.87 | 2.53 | 2.78 | +10.32% | |
| 2.38 | 2.53 | 2.36 | 2.52 | +5.00% | |
| 2.45 | 2.54 | 2.39 | 2.40 | -2.44% | |
| 2.39 | 2.48 | 2.39 | 2.46 | +3.36% | |
| 2.34 | 2.40 | 2.33 | 2.38 | +1.28% | |
| 2.26 | 2.41 | 2.26 | 2.35 | +3.52% | |
| 2.36 | 2.40 | 2.24 | 2.27 | -2.99% | |
| 2.29 | 2.38 | 2.23 | 2.34 | +1.74% | |
| 2.34 | 2.37 | 2.30 | 2.30 | -2.13% | |
| 2.31 | 2.40 | 2.30 | 2.35 | +1.73% | |
| 2.38 | 2.41 | 2.27 | 2.31 | -2.94% | |
| 2.45 | 2.50 | 2.30 | 2.38 | -2.06% | |
| 2.34 | 2.52 | 2.33 | 2.43 | +5.65% | |
| 2.31 | 2.37 | 2.27 | 2.30 | 0.00% | |
| 2.23 | 2.34 | 2.16 | 2.30 | +2.68% | |
| 2.13 | 2.39 | 2.09 | 2.24 | +4.67% | |
| 1.88 | 2.25 | 1.88 | 2.14 | +13.23% | |
| 1.94 | 2.00 | 1.88 | 1.89 | -1.05% | |
| 1.88 | 1.92 | 1.85 | 1.91 | +2.69% | |
| 1.85 | 1.93 | 1.83 | 1.86 | -2.11% | |
| 1.80 | 1.93 | 1.79 | 1.90 | +4.40% | |
| 1.86 | 1.87 | 1.79 | 1.82 | -2.15% | |
| 1.82 | 1.86 | 1.79 | 1.86 | +1.64% | |
| 1.84 | 1.87 | 1.83 | 1.83 | 0.00% | |
| 1.82 | 1.88 | 1.81 | 1.83 | +1.10% | |
| 1.85 | 1.86 | 1.80 | 1.81 | -2.69% | |
| 1.88 | 1.92 | 1.85 | 1.86 | -1.59% | |
| 1.88 | 1.92 | 1.86 | 1.89 | 0.00% | |
| 1.88 | 1.93 | 1.86 | 1.89 | +1.07% | |
| 1.85 | 1.88 | 1.80 | 1.87 | +0.54% | |
| 1.77 | 1.89 | 1.77 | 1.86 | +5.68% | |
| 1.88 | 1.90 | 1.76 | 1.76 | -5.88% | |
| 1.88 | 1.90 | 1.82 | 1.87 | +0.54% | |
| 1.90 | 1.91 | 1.85 | 1.86 | -2.11% | |
| 1.90 | 1.91 | 1.85 | 1.90 | -0.52% | |
| 1.76 | 1.94 | 1.76 | 1.91 | +11.05% | |
| 1.79 | 1.81 | 1.72 | 1.72 | -6.52% | |
| 1.87 | 1.89 | 1.78 | 1.84 | -1.08% | |
| 1.92 | 1.93 | 1.76 | 1.86 | -2.62% | |
| 1.94 | 1.98 | 1.90 | 1.91 | -2.55% | |
| 2.01 | 2.05 | 1.92 | 1.96 | -3.92% | |
| 2.03 | 2.06 | 2.00 | 2.04 | +0.99% | |
| 2.11 | 2.16 | 2.01 | 2.02 | -2.88% | |
| 2.02 | 2.09 | 2.01 | 2.08 | +3.48% | |
| 2.19 | 2.19 | 2.01 | 2.01 | -8.22% | |
| 2.09 | 2.24 | 2.08 | 2.19 | +6.31% | |
| 2.02 | 2.11 | 2.00 | 2.06 | +2.49% | |
| 1.96 | 2.05 | 1.94 | 2.01 | +3.08% | |
| 1.98 | 2.04 | 1.95 | 1.95 | -2.99% | |
| 2.02 | 2.04 | 2.00 | 2.01 | -0.50% | |
| 2.04 | 2.07 | 2.01 | 2.02 | -1.94% | |
| 2.03 | 2.12 | 2.03 | 2.06 | +1.48% | |
| 2.05 | 2.07 | 2.00 | 2.03 | -0.49% | |
| 1.98 | 2.07 | 1.95 | 2.04 | +2.51% | |
| 2.00 | 2.03 | 1.94 | 1.99 | 0.00% | |
| 1.99 | 2.08 | 1.98 | 1.99 | +0.51% | |
| 2.00 | 2.04 | 1.97 | 1.98 | -1.49% | |
| 2.10 | 2.10 | 1.99 | 2.01 | -4.74% | |
| 2.09 | 2.13 | 2.05 | 2.11 | +2.43% | |
| 2.03 | 2.09 | 1.98 | 2.06 | +3.00% | |
| 1.95 | 2.04 | 1.95 | 2.00 | +2.04% | |
| 1.98 | 2.01 | 1.96 | 1.96 | +0.51% | |
| 2.05 | 2.09 | 1.94 | 1.95 | -5.80% | |
| 2.15 | 2.16 | 2.05 | 2.07 | -4.17% | |
| 2.15 | 2.19 | 2.13 | 2.16 | 0.00% | |
| 2.15 | 2.24 | 2.14 | 2.16 | -0.92% | |
| 2.20 | 2.24 | 2.17 | 2.18 | +0.93% | |
| 2.18 | 2.22 | 2.16 | 2.16 | -0.46% | |
| 2.14 | 2.22 | 2.13 | 2.17 | +3.83% | |
| 2.16 | 2.24 | 2.09 | 2.09 | -2.34% | |
| 2.17 | 2.21 | 2.09 | 2.14 | -2.73% | |
| 2.31 | 2.32 | 2.19 | 2.20 | -5.17% | |
| 2.39 | 2.44 | 2.31 | 2.32 | -2.93% | |
| 2.23 | 2.40 | 2.19 | 2.39 | +6.22% | |
| 2.22 | 2.29 | 2.16 | 2.25 | 0.00% | |
| 2.20 | 2.30 | 2.19 | 2.25 | +0.90% | |
| 2.32 | 2.32 | 2.23 | 2.23 | -2.62% | |
| 2.35 | 2.39 | 2.29 | 2.29 | -3.38% | |
| 2.30 | 2.42 | 2.28 | 2.37 | +1.72% | |
| 2.18 | 2.34 | 2.16 | 2.33 | +7.87% | |
| 2.13 | 2.19 | 2.12 | 2.16 | +1.41% | |
| 2.12 | 2.18 | 2.08 | 2.13 | -0.47% | |
| 2.09 | 2.15 | 2.06 | 2.14 | +2.39% | |
| 2.07 | 2.10 | 2.03 | 2.09 | +0.48% | |
| 2.02 | 2.08 | 1.96 | 2.08 | +2.46% | |
| 1.95 | 2.04 | 1.90 | 2.03 | +4.64% | |
| 1.87 | 1.96 | 1.83 | 1.94 | +3.74% | |
| 1.98 | 2.04 | 1.86 | 1.87 | -3.61% | |
| 1.95 | 2.01 | 1.92 | 1.94 | -0.51% | |
| 1.87 | 1.98 | 1.83 | 1.95 | +2.09% | |
| 1.94 | 1.99 | 1.87 | 1.91 | -3.05% | |
| 1.92 | 2.02 | 1.83 | 1.97 | -1.50% | |
| 2.08 | 2.08 | 1.97 | 2.00 | -5.66% | |
| 2.10 | 2.17 | 2.05 | 2.12 | +1.44% | |
| 2.15 | 2.25 | 2.06 | 2.09 | -1.42% | |
| 2.27 | 2.27 | 2.09 | 2.12 | -3.20% | |
| 2.03 | 2.20 | 1.95 | 2.19 | +6.83% | |
| 2.18 | 2.18 | 2.03 | 2.05 | -5.09% | |
| 2.13 | 2.20 | 2.11 | 2.16 | +2.37% | |
| 2.17 | 2.25 | 2.11 | 2.11 | -7.05% | |
| 2.34 | 2.34 | 2.24 | 2.27 | -2.99% | |
| 2.26 | 2.36 | 2.26 | 2.34 | +3.54% | |
| 2.27 | 2.32 | 2.24 | 2.26 | -1.31% | |
| 2.33 | 2.37 | 2.26 | 2.29 | -1.72% | |
| 2.39 | 2.42 | 2.33 | 2.33 | -2.51% | |
| 2.50 | 2.52 | 2.36 | 2.39 | -3.24% | |
| 2.45 | 2.54 | 2.43 | 2.47 | +2.49% | |
| 2.43 | 2.51 | 2.40 | 2.41 | +0.84% | |
| 2.40 | 2.48 | 2.26 | 2.39 | -2.05% | |
| 2.60 | 2.60 | 2.40 | 2.44 | -6.51% | |
| 2.53 | 2.63 | 2.48 | 2.61 | +5.67% | |
| 2.58 | 2.64 | 2.46 | 2.47 | -6.44% | |
| 2.63 | 2.80 | 2.57 | 2.64 | +1.93% | |
| 2.67 | 2.95 | 2.43 | 2.59 | +1.17% | |
| 2.31 | 2.61 | 2.25 | 2.56 | +8.02% | |
| 2.20 | 2.40 | 2.20 | 2.37 | +8.22% | |
| 2.28 | 2.34 | 2.18 | 2.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GEVO chart for longer ranges.