Gevo, Inc. (LON:0A41)
London · Delayed Price · Currency is GBP · Price in USD 2.200
+0.280 (14.58%)
At close: Mar 6, 2026
Gevo, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.97 | 1.99 | 1.88 | 1.92 | 1.92 | 2.13% | 142,681 |
| Mar 4, 2026 | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | -1.57% | 4,926 |
| Mar 3, 2026 | 1.86 | 1.93 | 1.84 | 1.91 | 1.91 | - | 20,552 |
| Mar 2, 2026 | 1.83 | 1.92 | 1.79 | 1.91 | 1.91 | 5.58% | 15,502 |
| Feb 27, 2026 | 1.85 | 1.93 | 1.81 | 1.81 | 1.81 | -0.60% | 37,470 |
| Feb 26, 2026 | 1.83 | 1.89 | 1.80 | 1.82 | 1.82 | -1.62% | 9,531 |
| Feb 25, 2026 | 1.83 | 1.89 | 1.83 | 1.85 | 1.85 | -1.07% | 19,669 |
| Feb 24, 2026 | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | 2.47% | 715 |
| Feb 23, 2026 | 1.86 | 1.86 | 1.80 | 1.83 | 1.83 | -2.82% | 14,618 |
| Feb 20, 2026 | 1.90 | 1.91 | 1.84 | 1.88 | 1.88 | 0.43% | 6,769 |
| Feb 19, 2026 | 1.88 | 1.92 | 1.87 | 1.87 | 1.87 | -2.09% | 7,664 |
| Feb 18, 2026 | 1.84 | 1.92 | 1.84 | 1.91 | 1.91 | 2.14% | 5,882 |
| Feb 17, 2026 | 1.86 | 1.89 | 1.81 | 1.87 | 1.87 | -0.58% | 15,259 |
| Feb 13, 2026 | 1.81 | 1.88 | 1.75 | 1.88 | 1.88 | 4.50% | 10,407 |
| Feb 12, 2026 | 1.85 | 1.91 | 1.79 | 1.80 | 1.80 | -2.23% | 12,128 |
| Feb 11, 2026 | 1.90 | 1.90 | 1.82 | 1.84 | 1.84 | -2.07% | 6,390 |
| Feb 10, 2026 | 1.90 | 1.90 | 1.85 | 1.88 | 1.88 | -0.53% | 5,247 |
| Feb 9, 2026 | 1.95 | 1.95 | 1.86 | 1.89 | 1.89 | -1.46% | 20,945 |
| Feb 6, 2026 | 1.71 | 1.92 | 1.71 | 1.92 | 1.92 | 10.23% | 24,843 |
| Feb 5, 2026 | 1.85 | 1.85 | 1.74 | 1.74 | 1.74 | -3.33% | 107,523 |
| Feb 4, 2026 | 1.86 | 1.91 | 1.79 | 1.80 | 1.80 | - | 7,000 |
| Feb 3, 2026 | 1.98 | 1.98 | 1.78 | 1.80 | 1.80 | -8.16% | 24,772 |
| Feb 2, 2026 | 1.97 | 1.97 | 1.90 | 1.96 | 1.96 | - | 27,237 |
| Jan 30, 2026 | 2.01 | 2.05 | 1.92 | 1.96 | 1.96 | -3.45% | 85,823 |
| Jan 29, 2026 | 2.02 | 2.11 | 2.00 | 2.03 | 2.03 | -0.49% | 10,427 |
| Jan 28, 2026 | 2.10 | 2.15 | 2.04 | 2.04 | 2.04 | -1.02% | 10,641 |
| Jan 27, 2026 | 2.02 | 2.06 | 2.01 | 2.06 | 2.06 | 0.63% | 9,469 |
| Jan 26, 2026 | 2.17 | 2.19 | 2.05 | 2.05 | 2.05 | -6.48% | 18,136 |
| Jan 23, 2026 | 2.09 | 2.23 | 2.08 | 2.19 | 2.19 | 4.83% | 28,298 |
| Jan 22, 2026 | 2.06 | 2.09 | 2.00 | 2.09 | 2.09 | 7.02% | 14,126 |
| Jan 21, 2026 | 2.03 | 2.04 | 1.94 | 1.95 | 1.95 | -1.51% | 27,403 |
| Jan 20, 2026 | 1.95 | 2.03 | 1.95 | 1.98 | 1.98 | -1.88% | 27,256 |
| Jan 16, 2026 | 2.00 | 2.04 | 1.98 | 2.02 | 2.02 | -1.37% | 13,825 |
| Jan 15, 2026 | 2.05 | 2.07 | 2.04 | 2.05 | 2.05 | 0.39% | 9,084 |
| Jan 14, 2026 | 2.04 | 2.11 | 2.03 | 2.04 | 2.04 | 0.10% | 23,968 |
| Jan 13, 2026 | 2.05 | 2.06 | 2.02 | 2.04 | 2.04 | -0.49% | 3,827 |
| Jan 12, 2026 | 2.01 | 2.06 | 1.96 | 2.05 | 2.05 | 3.43% | 10,103 |
| Jan 9, 2026 | 2.01 | 2.02 | 1.94 | 1.98 | 1.98 | -3.18% | 11,242 |
| Jan 8, 2026 | 1.98 | 2.08 | 1.98 | 2.05 | 2.05 | 2.51% | 16,542 |
| Jan 7, 2026 | 2.06 | 2.06 | 1.99 | 2.00 | 2.00 | -1.24% | 3,803 |
| Jan 6, 2026 | 2.08 | 2.10 | 2.00 | 2.02 | 2.02 | -4.04% | 18,837 |
| Jan 5, 2026 | 2.05 | 2.12 | 2.05 | 2.11 | 2.11 | 2.58% | 27,858 |
| Jan 2, 2026 | 2.02 | 2.08 | 1.99 | 2.05 | 2.05 | 4.69% | 16,227 |
| Dec 31, 2025 | 1.95 | 2.04 | 1.95 | 1.96 | 1.96 | -1.01% | 27,149 |
| Dec 30, 2025 | 1.98 | 2.00 | 1.96 | 1.98 | 1.98 | -0.25% | 11,898 |
| Dec 29, 2025 | 2.05 | 2.08 | 1.97 | 1.99 | 1.99 | -8.53% | 13,792 |
| Dec 24, 2025 | 2.15 | 2.18 | 2.14 | 2.17 | 2.17 | 0.84% | 11,170 |
| Dec 23, 2025 | 2.15 | 2.24 | 2.15 | 2.15 | 2.15 | -3.45% | 16,600 |
| Dec 22, 2025 | 2.20 | 2.23 | 2.17 | 2.23 | 2.23 | 1.78% | 9,979 |
| Dec 19, 2025 | 2.18 | 2.22 | 2.17 | 2.19 | 2.19 | 0.97% | 10,763 |