NASDAQ:GEVO
Gevo Stock Price (Quote)
$0.729
+0.0052 (+0.719%)
At Close: May 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.568 | $0.785 | Tuesday, 14th May 2024 GEVO stock ended at $0.729. This is 0.719% more than the trading day before Monday, 13th May 2024. During the day the stock fluctuated 9.93% from a day low at $0.714 to a day high of $0.785. |
90 days | $0.568 | $1.01 | |
52 weeks | $0.568 | $1.86 |
Date | Open | High | Low | Close | Volume |
Aug 02, 2021 | $6.08 | $6.16 | $5.87 | $5.88 | 4 425 736 |
Jul 30, 2021 | $6.19 | $6.28 | $5.99 | $6.09 | 3 134 727 |
Jul 29, 2021 | $6.40 | $6.40 | $6.09 | $6.25 | 3 329 917 |
Jul 28, 2021 | $5.86 | $6.39 | $5.86 | $6.26 | 6 717 231 |
Jul 27, 2021 | $6.03 | $6.07 | $5.57 | $5.79 | 5 177 589 |
Jul 26, 2021 | $5.87 | $6.32 | $5.85 | $6.02 | 5 115 877 |
Jul 23, 2021 | $6.19 | $6.19 | $5.83 | $5.85 | 4 121 297 |
Jul 22, 2021 | $6.50 | $6.55 | $6.10 | $6.11 | 5 252 442 |
Jul 21, 2021 | $6.21 | $6.64 | $6.21 | $6.51 | 6 345 036 |
Jul 20, 2021 | $5.64 | $6.27 | $5.50 | $6.13 | 8 280 764 |
Jul 19, 2021 | $5.35 | $5.80 | $5.26 | $5.66 | 6 415 429 |
Jul 16, 2021 | $6.08 | $6.09 | $5.60 | $5.66 | 5 514 897 |
Jul 15, 2021 | $5.92 | $6.30 | $5.81 | $5.99 | 5 602 051 |
Jul 14, 2021 | $6.31 | $6.41 | $5.88 | $5.93 | 7 078 913 |
Jul 13, 2021 | $6.60 | $6.60 | $6.25 | $6.25 | 4 311 677 |
Jul 12, 2021 | $6.73 | $6.84 | $6.49 | $6.65 | 3 711 792 |
Jul 09, 2021 | $6.80 | $6.80 | $6.46 | $6.77 | 4 891 398 |
Jul 08, 2021 | $6.13 | $6.79 | $6.13 | $6.73 | 7 757 418 |
Jul 07, 2021 | $6.80 | $6.89 | $6.41 | $6.50 | 5 957 291 |
Jul 06, 2021 | $6.90 | $7.02 | $6.60 | $6.85 | 5 545 945 |
Jul 02, 2021 | $7.37 | $7.39 | $6.87 | $6.91 | 6 851 488 |
Jul 01, 2021 | $7.38 | $7.54 | $7.21 | $7.39 | 5 328 565 |
Jun 30, 2021 | $7.44 | $7.47 | $7.13 | $7.27 | 8 692 430 |
Jun 29, 2021 | $7.90 | $8.19 | $7.41 | $7.44 | 8 091 271 |
Jun 28, 2021 | $8.22 | $8.46 | $7.75 | $7.81 | 8 849 560 |
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.