ストックスクリーナーアプリを入手
2.19
6.83%
0.14
アフターアワーズ：
2.19
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 |
|---|---|---|---|---|---|
| 2025-11-07 | $2.20 | $1.95 | $0.25 | 4,882,301.0 | +6.83% |
| 2025-11-06 | $2.18 | $2.03 | $0.15 | 3,975,588.0 | -5.09% |
| 2025-11-05 | $2.20 | $2.11 | $0.0888 | 3,603,846.0 | +2.37% |
| 2025-11-04 | $2.25 | $2.11 | $0.14 | 4,535,443.0 | -7.05% |
| 2025-11-03 | $2.34 | $2.24 | $0.10 | 3,766,924.0 | -2.99% |
| 2025-10-31 | $2.36 | $2.26 | $0.10 | 3,303,922.0 | +3.54% |
| 2025-10-30 | $2.32 | $2.24 | $0.08 | 2,885,517.0 | -1.31% |
| 2025-10-29 | $2.37 | $2.26 | $0.1099 | 5,121,823.0 | -1.72% |
| 2025-10-28 | $2.42 | $2.33 | $0.085 | 3,113,485.0 | -2.51% |
| 2025-10-27 | $2.52 | $2.36 | $0.16 | 4,228,864.0 | -3.24% |
| 2025-10-24 | $2.54 | $2.43 | $0.11 | 3,883,093.0 | +2.49% |
| 2025-10-23 | $2.51 | $2.40 | $0.11 | 4,201,714.0 | +0.84% |
| 2025-10-22 | $2.48 | $2.26 | $0.22 | 8,289,613.0 | -2.05% |
| 2025-10-21 | $2.60 | $2.40 | $0.20 | 5,777,963.0 | -6.51% |
| 2025-10-20 | $2.63 | $2.48 | $0.15 | 5,113,301.0 | +5.67% |
| 2025-10-17 | $2.63 | $2.46 | $0.175 | 6,518,456.0 | -6.44% |
| 2025-10-16 | $2.80 | $2.57 | $0.23 | 10,126,195.0 | +1.93% |
| 2025-10-15 | $2.95 | $2.43 | $0.52 | 18,538,724.0 | +1.17% |
| 2025-10-14 | $2.61 | $2.25 | $0.36 | 8,800,042.0 | +8.02% |
| 2025-10-13 | $2.40 | $2.20 | $0.20 | 6,707,752.0 | +8.22% |
| 2025-10-10 | $2.34 | $2.18 | $0.16 | 6,828,758.0 | -3.52% |
| 2025-10-09 | $2.33 | $2.20 | $0.13 | 4,147,079.0 | -0.87% |
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。
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 |
|---|---|---|---|---|---|
| 2025-11 | $2.34 | $1.95 | $0.39 | 25,646,403.0 | -6.41% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $1.38 | $1.06 | $0.32 | 124,313,706.0 | +2.65% |
| 2023-11 | $1.30 | $1.03 | $0.27 | 83,389,233.0 | +5.61% |
| 2023-10 | $1.23 | $0.97 | $0.26 | 95,388,870.0 | -10.08% |
| 2023-09 | $1.43 | $1.14 | $0.285 | 65,399,528.0 | -9.16% |
| 2023-08 | $1.72 | $1.27 | $0.445 | 79,462,123.0 | -23.84% |
| 2023-07 | $1.86 | $1.42 | $0.44 | 78,946,755.0 | +13.16% |
| 2023-06 | $1.72 | $1.27 | $0.45 | 144,127,536.0 | +17.83% |
| 2023-05 | $1.39 | $1.01 | $0.38 | 116,630,635.0 | +11.21% |
| 2023-04 | $1.61 | $1.08 | $0.53 | 117,977,440.0 | -24.68% |
| 2023-03 | $2.00 | $1.49 | $0.51 | 158,965,922.0 | -16.76% |
| 2023-02 | $2.30 | $1.77 | $0.5252 | 117,730,843.0 | -12.74% |
| 2023-01 | $2.21 | $1.76 | $0.445 | 116,637,865.0 | +11.58% |
6.49%
1.35%
大文字化:
|
ボリューム (24 時間):