Gevo, Inc. (LON:0A41)
London · Delayed Price · Currency is GBP · Price in USD 1.400
-0.020 (-1.41%)
At close: Sep 25, 2026
LON:0A41 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.47 | 1.47 | 1.38 | 1.39 | 1.39 | -2.11% | 10,740 |
| Sep 24, 2026 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -3.40% | 14,963 |
| Sep 23, 2026 | 1.55 | 1.58 | 1.45 | 1.47 | 1.47 | -6.07% | 24,922 |
| Sep 22, 2026 | 1.52 | 1.59 | 1.52 | 1.57 | 1.57 | 0.64% | 18,892 |
| Sep 21, 2026 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -0.96% | 32,256 |
| Sep 18, 2026 | 1.60 | 1.61 | 1.55 | 1.57 | 1.57 | -1.88% | 6,649 |
| Sep 17, 2026 | 1.60 | 1.61 | 1.52 | 1.60 | 1.60 | 3.90% | 9,625 |
| Sep 16, 2026 | 1.62 | 1.62 | 1.52 | 1.54 | 1.54 | -2.53% | 10,307 |
| Sep 15, 2026 | 1.60 | 1.62 | 1.56 | 1.58 | 1.58 | -1.86% | 8,677 |
| Sep 14, 2026 | 1.63 | 1.63 | 1.55 | 1.61 | 1.61 | 2.55% | 11,428 |
| Sep 11, 2026 | 1.57 | 1.61 | 1.55 | 1.57 | 1.57 | -1.34% | 2,432 |
| Sep 10, 2026 | 1.60 | 1.62 | 1.55 | 1.59 | 1.59 | 0.63% | 7,893 |
| Sep 9, 2026 | 1.64 | 1.70 | 1.57 | 1.58 | 1.58 | -3.66% | 41,837 |
| Sep 8, 2026 | 1.66 | 1.67 | 1.60 | 1.64 | 1.64 | 1.23% | 12,008 |
| Sep 4, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | -3.49% | 7,111 |
| Sep 3, 2026 | 1.66 | 1.73 | 1.66 | 1.68 | 1.68 | -1.29% | 17,504 |
| Sep 2, 2026 | 1.64 | 1.70 | 1.61 | 1.70 | 1.70 | 4.42% | 16,573 |
| Sep 1, 2026 | 1.70 | 1.70 | 1.59 | 1.63 | 1.63 | -1.81% | 13,816 |
| Aug 31, 2026 | 1.65 | 1.72 | 1.64 | 1.66 | 1.66 | -0.08% | 2,874 |
| Aug 28, 2026 | 1.69 | 1.71 | 1.65 | 1.66 | 1.66 | 1.30% | 2,986 |
| Aug 27, 2026 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | - | 18,003 |
| Aug 26, 2026 | 1.67 | 1.75 | 1.62 | 1.64 | 1.64 | -3.53% | 21,985 |
| Aug 25, 2026 | 1.56 | 1.71 | 1.54 | 1.70 | 1.70 | 11.84% | 28,075 |
| Aug 24, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | -0.65% | 2,648 |
| Aug 21, 2026 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | 2.00% | 11,076 |
| Aug 20, 2026 | 1.59 | 1.59 | 1.49 | 1.50 | 1.50 | -3.23% | 17,769 |
| Aug 19, 2026 | 1.54 | 1.56 | 1.52 | 1.55 | 1.55 | - | 12,565 |
| Aug 18, 2026 | 1.61 | 1.65 | 1.53 | 1.55 | 1.55 | -3.73% | 20,381 |
| Aug 17, 2026 | 1.68 | 1.69 | 1.61 | 1.61 | 1.61 | -3.09% | 17,051 |
| Aug 14, 2026 | 1.65 | 1.70 | 1.62 | 1.66 | 1.66 | 3.19% | 16,541 |
| Aug 13, 2026 | 1.63 | 1.63 | 1.58 | 1.61 | 1.61 | 1.26% | 14,725 |
| Aug 12, 2026 | 1.60 | 1.67 | 1.57 | 1.59 | 1.59 | -3.05% | 31,154 |
| Aug 11, 2026 | 1.56 | 1.66 | 1.55 | 1.64 | 1.64 | 4.99% | 15,757 |
| Aug 10, 2026 | 1.56 | 1.60 | 1.54 | 1.56 | 1.56 | 0.13% | 77,924 |
| Aug 7, 2026 | 1.54 | 1.65 | 1.49 | 1.56 | 1.56 | 6.12% | 61,204 |
| Aug 6, 2026 | 1.60 | 1.60 | 1.47 | 1.47 | 1.47 | -5.24% | 42,885 |
| Aug 5, 2026 | 1.55 | 1.60 | 1.53 | 1.55 | 1.55 | 0.08% | 39,630 |
| Aug 4, 2026 | 1.46 | 1.59 | 1.46 | 1.55 | 1.55 | 4.03% | 32,751 |
| Aug 3, 2026 | 1.53 | 1.53 | 1.46 | 1.49 | 1.49 | - | 11,391 |
| Jul 31, 2026 | 1.53 | 1.55 | 1.47 | 1.49 | 1.49 | -0.75% | 15,786 |
| Jul 30, 2026 | 1.52 | 1.52 | 1.42 | 1.50 | 1.50 | 3.54% | 47,658 |
| Jul 29, 2026 | 1.52 | 1.52 | 1.42 | 1.45 | 1.45 | -4.61% | 27,697 |
| Jul 28, 2026 | 1.60 | 1.60 | 1.50 | 1.52 | 1.52 | -2.25% | 38,771 |
| Jul 27, 2026 | 1.68 | 1.68 | 1.53 | 1.56 | 1.56 | -5.72% | 58,129 |
| Jul 24, 2026 | 1.81 | 1.82 | 1.64 | 1.65 | 1.65 | -10.85% | 36,455 |
| Jul 23, 2026 | 1.76 | 1.85 | 1.73 | 1.85 | 1.85 | 8.19% | 32,919 |
| Jul 22, 2026 | 1.72 | 1.76 | 1.70 | 1.71 | 1.71 | -2.56% | 7,447 |
| Jul 21, 2026 | 1.72 | 1.78 | 1.70 | 1.76 | 1.76 | 3.24% | 11,524 |
| Jul 20, 2026 | 1.62 | 1.75 | 1.62 | 1.70 | 1.70 | 3.03% | 31,428 |
| Jul 17, 2026 | 1.60 | 1.67 | 1.55 | 1.65 | 1.65 | 1.85% | 18,912 |