Skip to main content
logo
Gevo, Inc. (LON:0A41)
London flag London · Delayed Price · Currency is GBP · Price in USD
1.841
-0.039 (-2.05%)
At close: Feb 11, 2026

Gevo, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 20261.901.901.821.841.84-2.07%6,390
Feb 10, 20261.901.901.851.881.88-0.53%5,247
Feb 9, 20261.951.951.861.891.89-1.46%20,945
Feb 6, 20261.711.921.711.921.9210.23%24,843
Feb 5, 20261.851.851.741.741.74-3.33%107,523
Feb 4, 20261.861.911.791.801.80-7,000
Feb 3, 20261.981.981.781.801.80-8.16%24,772
Feb 2, 20261.971.971.901.961.96-27,237
Jan 30, 20262.012.051.921.961.96-3.45%85,823
Jan 29, 20262.022.112.002.032.03-0.49%10,427
Jan 28, 20262.102.152.042.042.04-1.02%10,641
Jan 27, 20262.022.062.012.062.060.63%9,469
Jan 26, 20262.172.192.052.052.05-6.48%18,136
Jan 23, 20262.092.232.082.192.194.83%28,298
Jan 22, 20262.062.092.002.092.097.02%14,126
Jan 21, 20262.032.041.941.951.95-1.51%27,403
Jan 20, 20261.952.031.951.981.98-1.88%27,256
Jan 16, 20262.002.041.982.022.02-1.37%13,825
Jan 15, 20262.052.072.042.052.050.39%9,084
Jan 14, 20262.042.112.032.042.040.10%23,968
Jan 13, 20262.052.062.022.042.04-0.49%3,827
Jan 12, 20262.012.061.962.052.053.43%10,103
Jan 9, 20262.012.021.941.981.98-3.18%11,242
Jan 8, 20261.982.081.982.052.052.51%16,542
Jan 7, 20262.062.061.992.002.00-1.24%3,803
Jan 6, 20262.082.102.002.022.02-4.04%18,837
Jan 5, 20262.052.122.052.112.112.58%27,858
Jan 2, 20262.022.081.992.052.054.69%16,227
Dec 31, 20251.952.041.951.961.96-1.01%27,149
Dec 30, 20251.982.001.961.981.98-0.25%11,898
Dec 29, 20252.052.081.971.991.99-8.53%13,792
Dec 24, 20252.152.182.142.172.170.84%11,170
Dec 23, 20252.152.242.152.152.15-3.45%16,600
Dec 22, 20252.202.232.172.232.231.78%9,979
Dec 19, 20252.182.222.172.192.190.97%10,763
Dec 18, 20252.152.212.152.172.171.36%2,275
Dec 17, 20252.182.222.142.142.140.94%5,761
Dec 16, 20252.172.202.102.122.12-6.19%85,243
Dec 15, 20252.322.322.232.262.26-5.64%20,162
Dec 12, 20252.392.432.362.402.400.63%27,222
Dec 11, 20252.242.382.222.382.386.49%21,079
Dec 10, 20252.222.242.162.242.24-1.11%23,951
Dec 9, 20252.192.282.192.262.260.89%5,471
Dec 8, 20252.342.342.232.242.24-3.03%15,601
Dec 5, 20252.372.382.312.312.31-3.55%10,117
Dec 4, 20252.312.402.262.402.405.51%5,569
Dec 3, 20252.172.282.172.272.275.58%14,746
Dec 2, 20252.162.172.112.152.15-0.23%2,972
Dec 1, 20252.142.172.082.162.161.60%24,227
Nov 28, 20252.102.152.072.122.123.46%15,719