Gevo, Inc. (LON:0A41)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 1.430
-0.029 (-1.97%)
At close: Nov 10, 2026
LON:0A41 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.48 | 1.48 | 1.40 | 1.43 | 1.43 | -1.97% | 40,048 |
| Nov 9, 2026 | 1.41 | 1.48 | 1.36 | 1.46 | 1.46 | 5.70% | 30,207 |
| Nov 6, 2026 | 1.22 | 1.38 | 1.21 | 1.38 | 1.38 | 14.05% | 41,945 |
| Nov 5, 2026 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -6.92% | 11,652 |
| Nov 4, 2026 | 1.25 | 1.31 | 1.19 | 1.30 | 1.30 | 9.24% | 22,936 |
| Nov 3, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 6,813 |
| Nov 2, 2026 | 1.21 | 1.28 | 1.18 | 1.18 | 1.18 | -4.84% | 9,668 |
| Oct 30, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 3.33% | 11,699 |
| Oct 29, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | 0.42% | 55,371 |
| Oct 28, 2026 | 1.16 | 1.22 | 1.15 | 1.20 | 1.20 | 1.27% | 6,690 |
| Oct 27, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 3.96% | 8,389 |
| Oct 26, 2026 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -2.16% | 15,102 |
| Oct 23, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 0.87% | 1,597 |
| Oct 22, 2026 | 1.17 | 1.17 | 1.08 | 1.15 | 1.15 | 1.77% | 32,563 |
| Oct 21, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 13,277 |
| Oct 20, 2026 | 1.14 | 1.20 | 1.11 | 1.14 | 1.14 | -0.87% | 41,175 |
| Oct 19, 2026 | 1.17 | 1.20 | 1.14 | 1.15 | 1.15 | -1.71% | 4,638 |
| Oct 16, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -0.43% | 14,753 |
| Oct 15, 2026 | 1.17 | 1.22 | 1.15 | 1.18 | 1.18 | -1.26% | 37,578 |
| Oct 14, 2026 | 1.28 | 1.32 | 1.18 | 1.19 | 1.19 | -7.03% | 27,324 |
| Oct 13, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 23,327 |
| Oct 12, 2026 | 1.32 | 1.37 | 1.29 | 1.30 | 1.30 | -3.20% | 6,011 |
| Oct 9, 2026 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -1.97% | 11,361 |
| Oct 8, 2026 | 1.34 | 1.39 | 1.29 | 1.37 | 1.37 | 7.03% | 21,919 |
| Oct 7, 2026 | 1.35 | 1.35 | 1.26 | 1.28 | 1.28 | -0.22% | 16,968 |
| Oct 6, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -2.08% | 9,616 |
| Oct 5, 2026 | 1.30 | 1.35 | 1.27 | 1.31 | 1.31 | -0.76% | 49,101 |
| Oct 2, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -2.22% | 9,609 |
| Oct 1, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | 15,121 |
| Sep 30, 2026 | 1.32 | 1.38 | 1.32 | 1.34 | 1.34 | - | 8,710 |
| Sep 29, 2026 | 1.37 | 1.40 | 1.33 | 1.34 | 1.34 | -3.60% | 18,313 |
| Sep 28, 2026 | 1.41 | 1.47 | 1.38 | 1.39 | 1.39 | -0.71% | 12,453 |
| Sep 25, 2026 | 1.47 | 1.47 | 1.38 | 1.40 | 1.40 | -1.41% | 15,544 |
| Sep 24, 2026 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -3.40% | 22,167 |
| 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 |