$1.49
+0.0400 (+2.76%)
At Close: Jul 13, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.37 | $1.56 | Monday, 13th Jul 2026 GEVO stock ended at $1.49. This is 2.76% more than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 6.19% from a day low at $1.46 to a day high of $1.55. |
| 90 days | $1.37 | $2.17 | |
| 52 weeks | $1.12 | $2.97 |
Historical Gevo prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 13, 2026 | $1.46 | $1.55 | $1.46 | $1.49 | 3 825 812 |
| Jul 10, 2026 | $1.45 | $1.47 | $1.43 | $1.45 | 1 322 571 |
| Jul 09, 2026 | $1.48 | $1.49 | $1.44 | $1.46 | 2 087 593 |
| Jul 08, 2026 | $1.48 | $1.50 | $1.43 | $1.48 | 2 354 193 |
| Jul 07, 2026 | $1.42 | $1.47 | $1.40 | $1.46 | 2 505 372 |
| Jul 06, 2026 | $1.40 | $1.47 | $1.40 | $1.43 | 2 081 583 |
| Jul 02, 2026 | $1.46 | $1.51 | $1.39 | $1.41 | 2 035 629 |
| Jul 01, 2026 | $1.49 | $1.51 | $1.44 | $1.45 | 1 841 899 |
| Jun 30, 2026 | $1.47 | $1.51 | $1.42 | $1.50 | 4 256 626 |
| Jun 29, 2026 | $1.40 | $1.52 | $1.37 | $1.47 | 6 413 564 |
| Jun 26, 2026 | $1.41 | $1.49 | $1.39 | $1.40 | 7 560 001 |
| Jun 25, 2026 | $1.41 | $1.43 | $1.38 | $1.40 | 2 592 839 |
| Jun 24, 2026 | $1.40 | $1.45 | $1.37 | $1.43 | 2 990 101 |
| Jun 23, 2026 | $1.41 | $1.45 | $1.39 | $1.40 | 2 365 377 |
| Jun 22, 2026 | $1.54 | $1.55 | $1.42 | $1.42 | 3 031 802 |
| Jun 18, 2026 | $1.52 | $1.56 | $1.47 | $1.54 | 9 788 840 |
| Jun 17, 2026 | $1.43 | $1.54 | $1.43 | $1.49 | 2 940 560 |
| Jun 16, 2026 | $1.42 | $1.50 | $1.42 | $1.45 | 3 275 763 |
| Jun 15, 2026 | $1.40 | $1.50 | $1.40 | $1.43 | 2 989 501 |
| Jun 12, 2026 | $1.48 | $1.49 | $1.37 | $1.40 | 3 393 334 |
| Jun 11, 2026 | $1.48 | $1.52 | $1.47 | $1.47 | 2 417 396 |
| Jun 10, 2026 | $1.50 | $1.54 | $1.48 | $1.49 | 2 683 169 |
| Jun 09, 2026 | $1.58 | $1.60 | $1.48 | $1.50 | 3 304 751 |
| Jun 08, 2026 | $1.66 | $1.67 | $1.57 | $1.58 | 2 887 006 |
| Jun 05, 2026 | $1.75 | $1.75 | $1.60 | $1.63 | 4 112 533 |
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.
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.
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.
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.
Sign In
Buy GEVO