ストックスクリーナーアプリを入手
1.57
1.26%
-0.02
Gevo Inc (GEVO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09-18 | $1.60 | $1.55 | $0.05 | 11,946,269.0 | -1.26% |
| 2026-09-17 | $1.61 | $1.51 | $0.0999 | 2,361,413.0 | +4.61% |
| 2026-09-16 | $1.57 | $1.50 | $0.07 | 3,113,791.0 | -3.18% |
| 2026-09-15 | $1.61 | $1.56 | $0.055 | 1,908,903.0 | -1.26% |
| 2026-09-14 | $1.61 | $1.55 | $0.055 | 1,987,335.0 | +1.27% |
| 2026-09-11 | $1.59 | $1.55 | $0.04 | 1,922,209.0 | -0.63% |
| 2026-09-10 | $1.62 | $1.54 | $0.08 | 2,460,058.0 | +0.64% |
| 2026-09-09 | $1.69 | $1.57 | $0.118 | 2,220,853.0 | -4.85% |
| 2026-09-08 | $1.68 | $1.59 | $0.09 | 1,994,324.0 | +0.61% |
| 2026-09-04 | $1.66 | $1.60 | $0.055 | 1,382,142.0 | +0.00% |
| 2026-09-03 | $1.74 | $1.63 | $0.105 | 1,860,403.0 | -4.09% |
| 2026-09-02 | $1.72 | $1.62 | $0.10 | 2,250,372.0 | +4.27% |
| 2026-09-01 | $1.65 | $1.58 | $0.07 | 2,380,528.0 | -1.20% |
| 2026-08-31 | $1.69 | $1.63 | $0.055 | 1,927,035.0 | -0.60% |
| 2026-08-28 | $1.72 | $1.65 | $0.065 | 1,652,914.0 | -0.60% |
| 2026-08-27 | $1.69 | $1.64 | $0.05 | 1,950,726.0 | +1.82% |
| 2026-08-26 | $1.76 | $1.62 | $0.14 | 3,031,275.0 | -2.37% |
| 2026-08-25 | $1.72 | $1.56 | $0.16 | 3,782,666.0 | +10.46% |
| 2026-08-24 | $1.55 | $1.50 | $0.05 | 1,637,066.0 | -0.65% |
| 2026-08-21 | $1.58 | $1.52 | $0.06 | 1,699,910.0 | +1.99% |
Gevo Inc (GEVO) 株の年ごとの株価履歴
この詳細な分析では、Gevo Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGEVO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Gevo Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のGevo Inc (GEVO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $1.74 | $1.50 | $0.235 | 49,734,869.0 | -5.42% |
| 2026-08 | $1.76 | $1.40 | $0.36 | 59,087,139.0 | +12.16% |
| 2026-07 | $1.86 | $1.38 | $0.48 | 74,261,491.0 | -1.33% |
| 2026-06 | $1.88 | $1.37 | $0.51 | 76,972,024.0 | -19.35% |
| 2026-05 | $2.17 | $1.62 | $0.5486 | 67,855,510.0 | -2.62% |
| 2026-04 | $2.73 | $1.60 | $1.13 | 90,224,748.0 | -30.04% |
| 2026-03 | $2.97 | $1.79 | $1.18 | 114,494,530.0 | +50.00% |
| 2026-02 | $1.98 | $1.72 | $0.26 | 40,814,609.0 | -7.14% |
| 2026-01 | $2.24 | $1.92 | $0.32 | 57,571,181.0 | -2.00% |
2025年のGevo Inc (GEVO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $2.44 | $1.94 | $0.495 | 55,052,054.0 | -8.41% |
| 2025-11 | $2.34 | $1.83 | $0.51 | 70,919,598.0 | -8.55% |
| 2025-10 | $2.95 | $1.92 | $1.03 | 143,697,679.0 | +19.39% |
| 2025-09 | $2.26 | $1.57 | $0.69 | 121,939,351.0 | +13.29% |
| 2025-08 | $2.15 | $1.12 | $1.03 | 181,048,702.0 | +33.08% |
| 2025-07 | $1.61 | $1.25 | $0.36 | 64,209,135.0 | -1.52% |
| 2025-06 | $1.41 | $1.10 | $0.31 | 102,275,437.0 | +3.94% |
| 2025-05 | $1.39 | $1.00 | $0.39 | 70,575,880.0 | +15.45% |
| 2025-04 | $1.23 | $0.9212 | $0.3088 | 54,224,231.0 | -5.17% |
| 2025-03 | $1.49 | $1.09 | $0.395 | 65,858,897.0 | -17.73% |
| 2025-02 | $2.00 | $1.32 | $0.685 | 95,815,195.0 | -19.89% |
| 2025-01 | $2.98 | $1.69 | $1.29 | 167,117,460.0 | -15.79% |
2024年のGevo Inc (GEVO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.26 | $1.43 | $0.83 | 116,718,601.0 | +31.52% |
| 2024-11 | $2.46 | $1.30 | $1.16 | 131,289,914.0 | -29.18% |
| 2024-10 | $3.39 | $1.46 | $1.93 | 236,299,888.0 | +42.94% |
| 2024-09 | $1.84 | $0.6703 | $1.17 | 165,686,132.0 | +106.33% |
| 2024-08 | $1.00 | $0.4801 | $0.5199 | 76,005,605.0 | +35.97% |
| 2024-07 | $0.70 | $0.5301 | $0.1699 | 57,752,173.0 | +4.27% |
| 2024-06 | $0.70 | $0.5572 | $0.1428 | 78,117,429.0 | -18.50% |
| 2024-05 | $0.785 | $0.63 | $0.155 | 72,224,696.0 | +3.78% |
| 2024-04 | $0.7978 | $0.5683 | $0.2295 | 109,317,615.0 | -14.30% |
| 2024-03 | $0.9462 | $0.601 | $0.3452 | 154,093,705.0 | -13.78% |
| 2024-02 | $1.01 | $0.78 | $0.23 | 132,417,599.0 | -4.52% |
| 2024-01 | $1.21 | $0.8053 | $0.4047 | 131,020,619.0 | -19.50% |
2.53%
大文字化:
|
ボリューム (24 時間):