Gevo, Inc. (LON:0A41)
London · Delayed Price · Currency is GBP · Price in USD 1.590
-0.050 (-3.05%)
At close: Aug 12, 2026
LON:0A41 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.54 | 1.74 | 1.54 | 1.62 | 1.62 | 5.88% | 72,366 |
| Jul 15, 2026 | 1.41 | 1.61 | 1.41 | 1.53 | 1.53 | 4.08% | 111,919 |
| Jul 14, 2026 | 1.48 | 1.53 | 1.42 | 1.47 | 1.47 | -2.65% | 6,917 |
| Jul 13, 2026 | 1.46 | 1.54 | 1.41 | 1.51 | 1.51 | 4.14% | 18,668 |
| Jul 10, 2026 | 1.45 | 1.51 | 1.42 | 1.45 | 1.45 | -1.36% | 5,924 |
| Jul 9, 2026 | 1.55 | 1.55 | 1.45 | 1.47 | 1.47 | -0.01% | 9,706 |
| Jul 8, 2026 | 1.41 | 1.49 | 1.41 | 1.47 | 1.47 | 1.74% | 5,015 |
| Jul 7, 2026 | 1.49 | 1.49 | 1.40 | 1.45 | 1.45 | -1.03% | 14,384 |
| Jul 6, 2026 | 1.48 | 1.50 | 1.40 | 1.46 | 1.46 | 5.04% | 16,431 |
| Jul 2, 2026 | 1.52 | 1.52 | 1.39 | 1.39 | 1.39 | -4.79% | 21,372 |
| Jul 1, 2026 | 1.54 | 1.54 | 1.45 | 1.46 | 1.46 | -2.01% | 6,910 |
| Jun 30, 2026 | 1.48 | 1.50 | 1.43 | 1.49 | 1.49 | -1.32% | 16,519 |
| Jun 29, 2026 | 1.45 | 1.51 | 1.37 | 1.51 | 1.51 | 5.59% | 30,237 |
| Jun 26, 2026 | 1.37 | 1.49 | 1.37 | 1.43 | 1.43 | 1.06% | 30,464 |
| Jun 25, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -0.35% | 7,517 |
| Jun 24, 2026 | 1.44 | 1.44 | 1.37 | 1.42 | 1.42 | -1.39% | 5,826 |
| Jun 23, 2026 | 1.48 | 1.48 | 1.39 | 1.44 | 1.44 | -0.69% | 6,436 |
| Jun 22, 2026 | 1.56 | 1.56 | 1.43 | 1.45 | 1.45 | -5.23% | 75,533 |
| Jun 18, 2026 | 1.47 | 1.54 | 1.47 | 1.53 | 1.53 | 2.00% | 30,164 |
| Jun 17, 2026 | 1.46 | 1.54 | 1.42 | 1.50 | 1.50 | - | 26,310 |
| Jun 16, 2026 | 1.49 | 1.50 | 1.41 | 1.50 | 1.50 | 4.90% | 27,649 |
| Jun 15, 2026 | 1.43 | 1.50 | 1.40 | 1.43 | 1.43 | 2.14% | 22,757 |
| Jun 12, 2026 | 1.54 | 1.54 | 1.40 | 1.40 | 1.40 | -5.41% | 29,430 |
| Jun 11, 2026 | 1.48 | 1.55 | 1.48 | 1.48 | 1.48 | -2.63% | 40,069 |
| Jun 10, 2026 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | 0.66% | 24,068 |
| Jun 9, 2026 | 1.64 | 1.64 | 1.48 | 1.51 | 1.51 | -6.79% | 33,606 |
| Jun 8, 2026 | 1.69 | 1.69 | 1.60 | 1.62 | 1.62 | -0.61% | 35,728 |
| Jun 5, 2026 | 1.80 | 1.82 | 1.63 | 1.63 | 1.63 | -7.65% | 82,660 |
| Jun 4, 2026 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | 0.86% | 10,312 |
| Jun 3, 2026 | 1.81 | 1.81 | 1.74 | 1.75 | 1.75 | -3.85% | 24,011 |
| Jun 2, 2026 | 1.78 | 1.86 | 1.78 | 1.82 | 1.82 | -2.67% | 7,182 |
| Jun 1, 2026 | 1.85 | 1.90 | 1.82 | 1.87 | 1.87 | -0.53% | 21,254 |