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
6th Feb 2026 (Fri) 1.785 1.935 1.785 1.91 158,821
5th Feb 2026 (Thu) 1.805 1.805 1.72 1.72 107,659
4th Feb 2026 (Wed) 1.88 1.885 1.78 1.84 101,851
3rd Feb 2026 (Tue) 1.92 1.93 1.76 1.86 158,294
2nd Feb 2026 (Mon) 1.935 1.97 1.90 1.91 292,082
30th Jan 2026 (Fri) 2.02 2.045 1.93 1.96 173,131
29th Jan 2026 (Thu) 2.025 2.055 2.00 2.04 201,404
28th Jan 2026 (Wed) 2.10 2.155 2.015 2.08 145,858
27th Jan 2026 (Tue) 2.03 2.09 2.01 2.08 180,340
26th Jan 2026 (Mon) 2.18 2.18 2.01 2.01 135,355
23rd Jan 2026 (Fri) 2.09 2.24 2.08 2.19 380,420
22nd Jan 2026 (Thu) 2.015 2.10 2.015 2.06 279,946
21st Jan 2026 (Wed) 1.97 2.045 1.95 2.01 192,483
20th Jan 2026 (Tue) 1.98 2.03 1.955 1.95 208,661
19th Jan 2026 (Mon) 2.02 2.04 2.005 2.01 139,105
16th Jan 2026 (Fri) 2.02 2.04 2.005 2.01 139,105
15th Jan 2026 (Thu) 2.06 2.065 2.01 2.02 164,671
14th Jan 2026 (Wed) 2.04 2.115 2.03 2.06 184,872
13th Jan 2026 (Tue) 2.06 2.06 2.00 2.04 154,078
12th Jan 2026 (Mon) 1.98 2.07 1.96 2.04 166,326
9th Jan 2026 (Fri) 2.02 2.02 1.945 1.99 148,572
8th Jan 2026 (Thu) 1.99 2.075 1.98 1.99 487,831
7th Jan 2026 (Wed) 2.00 2.03 1.975 1.98 324,460
6th Jan 2026 (Tue) 2.09 2.09 1.995 2.01 213,724
5th Jan 2026 (Mon) 2.085 2.13 2.055 2.11 158,787
2nd Jan 2026 (Fri) 2.05 2.085 1.985 2.06 288,985
1st Jan 2026 (Thu) 1.955 2.035 1.955 2.00 382,478
31st Dec 2025 (Wed) 1.955 2.035 1.955 2.00 382,478
30th Dec 2025 (Tue) 2.00 2.00 1.96 1.96 205,423
29th Dec 2025 (Mon) 2.045 2.08 1.945 1.95 205,371
26th Dec 2025 (Fri) 2.15 2.15 2.06 2.07 153,361
25th Dec 2025 (Thu) 2.15 2.185 2.145 2.16 76,767
24th Dec 2025 (Wed) 2.15 2.185 2.145 2.16 76,767
23rd Dec 2025 (Tue) 2.15 2.235 2.145 2.16 128,805
22nd Dec 2025 (Mon) 2.175 2.24 2.17 2.18 95,834
19th Dec 2025 (Fri) 2.17 2.22 2.16 2.16 205,555
18th Dec 2025 (Thu) 2.15 2.215 2.135 2.17 156,452
17th Dec 2025 (Wed) 2.16 2.24 2.09 2.09 107,996
16th Dec 2025 (Tue) 2.175 2.21 2.10 2.14 167,063
15th Dec 2025 (Mon) 2.31 2.31 2.195 2.20 198,399
12th Dec 2025 (Fri) 2.38 2.43 2.31 2.32 293,067
11th Dec 2025 (Thu) 2.23 2.40 2.20 2.39 268,350
10th Dec 2025 (Wed) 2.21 2.285 2.165 2.25 152,803
9th Dec 2025 (Tue) 2.20 2.295 2.20 2.25 197,381
8th Dec 2025 (Mon) 2.31 2.315 2.225 2.23 179,283
FTSE 100 Latest
Value10,369.75
Change60.53