Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gevo (GEVO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.53 2.53 2.29 2.295 361,128
2nd Apr 2026 (Thu) 2.53 2.53 2.29 2.295 361,128
1st Apr 2026 (Wed) 2.73 2.73 2.365 2.395 282,644
31st Mar 2026 (Tue) 2.80 2.97 2.625 2.73 321,159
30th Mar 2026 (Mon) 2.55 2.87 2.54 2.775 397,459
27th Mar 2026 (Fri) 2.38 2.53 2.365 2.52 211,971
26th Mar 2026 (Thu) 2.45 2.535 2.385 2.40 143,407
25th Mar 2026 (Wed) 2.39 2.475 2.39 2.46 225,422
24th Mar 2026 (Tue) 2.34 2.395 2.33 2.38 96,565
23rd Mar 2026 (Mon) 2.26 2.40 2.26 2.35 93,418
20th Mar 2026 (Fri) 2.365 2.395 2.24 2.27 130,579
19th Mar 2026 (Thu) 2.27 2.375 2.235 2.34 217,374
18th Mar 2026 (Wed) 2.35 2.365 2.30 2.30 103,034
17th Mar 2026 (Tue) 2.315 2.40 2.31 2.35 193,191
16th Mar 2026 (Mon) 2.40 2.40 2.275 2.31 211,933
13th Mar 2026 (Fri) 2.45 2.495 2.30 2.38 247,352
12th Mar 2026 (Thu) 2.34 2.52 2.33 2.43 461,019
11th Mar 2026 (Wed) 2.32 2.36 2.28 2.30 266,538
10th Mar 2026 (Tue) 2.225 2.33 2.165 2.30 315,087
9th Mar 2026 (Mon) 2.13 2.385 2.10 2.24 374,088
6th Mar 2026 (Fri) 1.875 2.25 1.875 2.14 738,544
5th Mar 2026 (Thu) 1.94 1.995 1.88 1.89 261,575
4th Mar 2026 (Wed) 1.89 1.92 1.855 1.91 185,432
3rd Mar 2026 (Tue) 1.84 1.92 1.83 1.86 190,914
2nd Mar 2026 (Mon) 1.80 1.93 1.80 1.90 166,079
27th Feb 2026 (Fri) 1.86 1.865 1.80 1.82 114,431
26th Feb 2026 (Thu) 1.80 1.86 1.795 1.86 95,061
25th Feb 2026 (Wed) 1.85 1.85 1.83 1.83 0
24th Feb 2026 (Tue) 1.85 1.85 1.81 1.81 0
23rd Feb 2026 (Mon) 1.85 1.855 1.80 1.81 136,376
20th Feb 2026 (Fri) 1.87 1.91 1.85 1.86 117,148
19th Feb 2026 (Thu) 1.885 1.915 1.86 1.89 58,979
18th Feb 2026 (Wed) 1.88 1.93 1.865 1.89 108,789
17th Feb 2026 (Tue) 1.85 1.88 1.805 1.87 107,093
16th Feb 2026 (Mon) 1.79 1.89 1.785 1.86 166,561
13th Feb 2026 (Fri) 1.79 1.89 1.785 1.86 166,561
12th Feb 2026 (Thu) 1.89 1.89 1.76 1.76 107,405
11th Feb 2026 (Wed) 1.88 1.89 1.82 1.87 105,299
10th Feb 2026 (Tue) 1.88 1.91 1.85 1.86 94,740
9th Feb 2026 (Mon) 1.90 1.91 1.855 1.90 122,253
6th Feb 2026 (Fri) 1.785 1.935 1.785 1.91 158,821
FTSE 100 Latest
Value10,436.29
Change71.50