Range Low Price High Price Comment
30 days $1.62 $2.17 Wednesday, 3rd Jun 2026 GEVO stock ended at $1.75. This is 3.31% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 4.13% from a day low at $1.74 to a day high of $1.81.
90 days $1.60 $2.97
52 weeks $1.10 $2.97

Historical Gevo prices

Date Open High Low Close Volume
Jun 03, 2026 $1.79 $1.81 $1.74 $1.75 2 206 749
Jun 02, 2026 $1.82 $1.84 $1.81 $1.81 2 208 639
Jun 01, 2026 $1.84 $1.88 $1.83 $1.84 3 657 834
May 29, 2026 $1.89 $1.90 $1.85 $1.86 2 441 620
May 28, 2026 $1.80 $1.93 $1.79 $1.90 3 321 203
May 27, 2026 $1.74 $1.81 $1.73 $1.80 3 885 953
May 26, 2026 $1.74 $1.85 $1.74 $1.77 3 906 804
May 22, 2026 $1.70 $1.79 $1.70 $1.77 2 809 868
May 21, 2026 $1.63 $1.71 $1.62 $1.70 2 890 251
May 20, 2026 $1.69 $1.70 $1.63 $1.64 2 816 482
May 19, 2026 $1.73 $1.74 $1.68 $1.68 2 015 898
May 18, 2026 $1.68 $1.77 $1.66 $1.74 3 004 711
May 15, 2026 $1.66 $1.70 $1.66 $1.68 1 996 419
May 14, 2026 $1.73 $1.73 $1.67 $1.68 1 879 867
May 13, 2026 $1.70 $1.75 $1.64 $1.73 3 603 489
May 12, 2026 $1.75 $1.76 $1.65 $1.71 4 700 080
May 11, 2026 $1.83 $1.83 $1.74 $1.76 4 189 814
May 08, 2026 $1.86 $1.86 $1.73 $1.83 6 059 439
May 07, 2026 $2.02 $2.07 $1.97 $2.03 4 482 634
May 06, 2026 $2.03 $2.09 $2.00 $2.05 2 800 882
May 05, 2026 $2.07 $2.17 $2.06 $2.09 3 128 259
May 04, 2026 $2.00 $2.09 $1.96 $2.07 4 471 283
May 01, 2026 $1.92 $2.03 $1.91 $2.03 2 660 933
Apr 30, 2026 $1.87 $1.96 $1.87 $1.91 3 193 784
Apr 29, 2026 $1.84 $1.91 $1.80 $1.90 2 987 184

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use GEVO stock historical prices to predict future price movements?
Trend Analysis: Examine the GEVO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the GEVO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT GEVO
Gevo
Gevo, Inc. operates as a renewable fuels company. It operates through four segments: Gevo, Agri-Energy, Renewable Natural Gas, and Net-Zero. The company commercializes gasoline, jet fuel, and diesel fuel to achieve zero carbon emissions, and reduce greenhouse gas emissions with sustainable alternatives. Its products also include renewable gasoline and diesel, isooctane, isobutanol, sustainable aviation fuel, renewable natural gas, isobutylene, et...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE