ストックスクリーナーアプリを入手
2.35
0.84%
-0.02
アフターアワーズ：
2.33
-0.02
-0.85%
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $2.38 | $2.29 | $0.0898 | 3,738,116.0 | -0.84% |
| 2024-11-04 | $2.46 | $2.17 | $0.29 | 9,167,108.0 | +5.80% |
| 2024-11-01 | $2.44 | $2.21 | $0.225 | 7,194,905.0 | -3.86% |
| 2024-10-31 | $2.60 | $2.30 | $0.295 | 12,486,422.0 | -8.63% |
| 2024-10-30 | $2.79 | $2.53 | $0.26 | 6,196,937.0 | -5.56% |
| 2024-10-29 | $2.93 | $2.60 | $0.33 | 9,454,821.0 | -7.53% |
| 2024-10-28 | $3.08 | $2.91 | $0.165 | 5,631,561.0 | -1.35% |
| 2024-10-25 | $3.05 | $2.79 | $0.26 | 7,450,848.0 | +4.04% |
| 2024-10-24 | $3.03 | $2.75 | $0.28 | 5,596,417.0 | -2.23% |
| 2024-10-23 | $3.04 | $2.70 | $0.345 | 10,923,769.0 | -3.32% |
| 2024-10-22 | $3.39 | $2.96 | $0.43 | 13,857,954.0 | -8.51% |
| 2024-10-21 | $3.38 | $3.06 | $0.32 | 19,356,476.0 | +5.11% |
| 2024-10-18 | $3.15 | $2.48 | $0.67 | 22,492,552.0 | +18.11% |
| 2024-10-17 | $3.10 | $2.42 | $0.68 | 51,020,388.0 | +17.78% |
| 2024-10-16 | $2.28 | $2.04 | $0.24 | 8,814,513.0 | +8.17% |
| 2024-10-15 | $2.11 | $1.92 | $0.19 | 5,125,750.0 | +4.00% |
| 2024-10-14 | $2.11 | $1.95 | $0.16 | 5,395,854.0 | -2.91% |
| 2024-10-11 | $2.10 | $1.83 | $0.27 | 6,445,732.0 | +7.85% |
| 2024-10-10 | $2.04 | $1.85 | $0.19 | 6,928,945.0 | -3.05% |
| 2024-10-09 | $2.00 | $1.74 | $0.2577 | 8,186,767.0 | +10.06% |
| 2024-10-08 | $1.91 | $1.73 | $0.18 | 4,911,939.0 | -2.72% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $2.46 | $2.17 | $0.29 | 23,838,245.0 | +0.86% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $2.23 | $1.65 | $0.58 | 153,533,278.0 | -12.84% |
| 2022-11 | $2.49 | $1.80 | $0.69 | 150,623,920.0 | -3.11% |
| 2022-10 | $2.58 | $1.91 | $0.67 | 150,835,875.0 | -1.32% |
| 2022-09 | $3.06 | $2.12 | $0.94 | 181,765,561.0 | -27.16% |
| 2022-08 | $3.73 | $2.77 | $0.96 | 196,034,761.0 | +6.46% |
| 2022-07 | $3.02 | $2.18 | $0.84 | 201,262,675.0 | +25.11% |
| 2022-06 | $4.80 | $2.29 | $2.51 | 390,659,802.0 | -44.05% |
| 2022-05 | $4.38 | $2.90 | $1.48 | 154,225,795.0 | +13.21% |
| 2022-04 | $5.24 | $3.60 | $1.65 | 146,311,825.0 | -20.73% |
| 2022-03 | $5.49 | $3.25 | $2.24 | 253,307,293.0 | +31.83% |
| 2022-02 | $3.90 | $2.79 | $1.10 | 157,807,659.0 | +3.80% |
| 2022-01 | $4.90 | $2.81 | $2.09 | 157,089,912.0 | -20.09% |
1.54%
0.17%
大文字化:
|
ボリューム (24 時間):