UK markets close in 38 minutes

Gevo, Inc. (0A41.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.6116+0.0055 (+0.91%)
As of 03:05PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.60610.61160.60500.61160.61167,956
25 Apr 20240.64830.66450.56600.60610.606184,280
24 Apr 20240.70000.72000.67250.67870.67879,489
23 Apr 20240.69000.71120.67260.71120.711211,714
22 Apr 20240.66900.73050.64050.73050.730522,113
19 Apr 20240.59120.70220.59110.64070.6407228,621
18 Apr 20240.61980.61980.60260.60590.605935,391
17 Apr 20240.61870.62670.60320.62660.62665,758
16 Apr 20240.62940.62940.60000.60030.600311,131
15 Apr 20240.63100.64060.60000.60750.607527,068
12 Apr 20240.66000.66890.63500.64680.646832,011
11 Apr 20240.71010.71370.68000.69110.691111,973
10 Apr 20240.70000.72900.67890.70860.7086101,050
09 Apr 20240.76100.78000.71010.71580.715844,925
08 Apr 20240.75000.78370.75000.76990.769944,047
05 Apr 20240.75000.76000.72790.75150.751526,440
04 Apr 20240.74010.78000.73000.78000.780042,717
03 Apr 20240.69000.75480.68100.74560.745610,008
02 Apr 20240.70100.72170.69010.72170.721724,878
28 Mar 20240.76930.77520.73510.76100.7610365,304
27 Mar 20240.63010.72820.62570.72330.7233190,629
26 Mar 20240.63050.63050.60150.62540.625462,714
25 Mar 20240.65630.66180.62320.62400.624041,166
22 Mar 20240.65600.68000.62510.62570.625781,777
21 Mar 20240.68430.71730.65520.65550.655541,475
20 Mar 20240.65030.67620.64130.66570.665791,951
19 Mar 20240.67520.68240.65860.67730.67735,430
18 Mar 20240.69660.70000.66080.69170.691737,161
15 Mar 20240.65850.70000.65010.68930.689310,804
14 Mar 20240.69000.69830.62010.64000.6400139,105
13 Mar 20240.72110.75010.70000.70280.702825,114
12 Mar 20240.73620.73650.71810.72650.726582,713
11 Mar 20240.79710.80670.72150.72490.724982,741
08 Mar 20240.81500.84650.79470.79470.794712,107
07 Mar 20240.80500.83000.80300.81570.815723,547
06 Mar 20240.82870.82880.80010.80230.802331,338
05 Mar 20240.85530.85750.80690.80690.806952,878
04 Mar 20240.92000.92000.87510.87510.875126,149
01 Mar 20240.89670.94100.87050.93810.938135,777
29 Feb 20240.88850.92110.88280.91420.914235,909
28 Feb 20240.91000.92000.89020.89700.897016,566
27 Feb 20240.90010.91530.87410.90890.908920,054
26 Feb 20240.86000.90890.85000.86190.861942,077
23 Feb 20240.82480.87630.82480.87630.87632,101
22 Feb 20240.84680.85700.83700.85700.85702,515
21 Feb 20240.88890.91000.86170.89800.898029,397
20 Feb 20240.93110.93110.86270.87400.874032,834
19 Feb 2024------
16 Feb 20240.96040.98490.91110.92140.921490,869
15 Feb 20240.94970.99910.94020.99830.998331,350
14 Feb 20240.91160.95310.90510.93990.939925,097
13 Feb 20240.92000.94990.91000.93580.935817,952
12 Feb 20240.93001.01000.91470.99340.993434,161
09 Feb 20240.91690.94590.89100.92970.929717,735
08 Feb 20240.86000.89860.86000.89860.898610,446
07 Feb 20240.88200.88800.84000.86110.861112,381
06 Feb 20240.78900.87790.78500.87210.872116,966
05 Feb 20240.84410.86000.78000.78250.782562,783
02 Feb 20240.92990.92990.88670.88670.88673,227
01 Feb 20240.94110.98000.91890.92360.923617,531
31 Jan 20240.95000.99900.95000.97030.970323,756
30 Jan 20240.96640.97480.94210.96810.968110,305
29 Jan 20240.91000.97550.90000.96500.965014,207
26 Jan 20240.92600.95000.91010.93920.939215,941
25 Jan 20240.88900.92670.86720.88480.88488,833
24 Jan 20240.94200.94980.88390.89140.891413,041
23 Jan 20240.94110.94890.90990.93690.936918,329
22 Jan 20240.88810.92680.87000.91100.911066,677
19 Jan 20240.85860.85900.82110.84760.847627,986
18 Jan 20240.89830.90000.80530.82920.829262,079
17 Jan 20240.87370.94930.84000.86210.862186,507
16 Jan 20241.00821.01000.86000.86370.8637330,544
15 Jan 2024------
12 Jan 20241.07001.07001.02001.03001.030011,278
11 Jan 20241.04501.05001.00001.03741.037488,398
10 Jan 20241.07001.07001.03001.06001.060056,648
09 Jan 20241.09821.10001.06501.06501.065034,039
08 Jan 20241.12161.12161.10091.10091.10096,231
05 Jan 20241.14501.16081.12891.12891.12891,361
04 Jan 20241.14981.15871.14101.14101.141016,046
03 Jan 20241.16501.17001.14001.17001.170018,356
02 Jan 20241.16901.21001.16001.17001.170022,872
29 Dec 20231.19111.20001.17001.17881.178831,055
28 Dec 20231.24501.25001.20001.21001.210025,907
27 Dec 20231.24801.24921.22501.23891.238914,995
22 Dec 20231.18501.23001.18001.21001.210019,964
21 Dec 20231.20001.23001.20001.21001.21007,554
20 Dec 20231.21201.26001.19001.25001.250011,564
19 Dec 20231.23001.26001.21001.21001.210026,041
18 Dec 20231.27001.30001.23001.26001.260019,253
15 Dec 20231.34851.35001.25001.27001.270045,671
14 Dec 20231.23291.37001.22001.33901.339091,333
13 Dec 20231.09981.11001.07001.08001.080024,380
12 Dec 20231.12971.13001.07001.09001.090071,177
11 Dec 20231.15181.19001.11001.14001.140048,328
08 Dec 20231.15001.22001.15001.18151.181517,666
07 Dec 20231.17001.18001.15001.16001.160011,329
06 Dec 20231.19201.23001.17001.19001.190035,599
05 Dec 20231.22001.22001.17001.17001.170026,150
04 Dec 20231.15001.22001.15001.22001.220094,441
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...