ストックスクリーナーアプリを入手
1.04
0.49%
0.01
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 |
|---|---|---|---|---|---|
| 2025-05-06 | $1.04 | $1.01 | $0.03 | 625,329.0 | +0.49% |
| 2025-05-05 | $1.05 | $1.00 | $0.055 | 3,073,576.0 | -2.83% |
| 2025-05-02 | $1.10 | $1.01 | $0.095 | 5,565,190.0 | -1.85% |
| 2025-05-01 | $1.14 | $1.08 | $0.055 | 1,792,320.0 | -1.82% |
| 2025-04-30 | $1.13 | $1.06 | $0.07 | 2,122,052.0 | -2.65% |
| 2025-04-29 | $1.22 | $1.13 | $0.09 | 1,961,992.0 | -5.04% |
| 2025-04-28 | $1.22 | $1.15 | $0.07 | 2,551,187.0 | +0.00% |
| 2025-04-25 | $1.20 | $1.14 | $0.065 | 1,792,882.0 | +0.00% |
| 2025-04-24 | $1.19 | $1.15 | $0.04 | 1,963,696.0 | +2.59% |
| 2025-04-23 | $1.23 | $1.15 | $0.08 | 3,338,030.0 | -2.52% |
| 2025-04-22 | $1.23 | $1.12 | $0.1099 | 2,104,410.0 | +6.25% |
| 2025-04-21 | $1.20 | $1.08 | $0.12 | 2,206,740.0 | -6.67% |
| 2025-04-17 | $1.21 | $1.14 | $0.07 | 1,859,596.0 | +2.56% |
| 2025-04-16 | $1.20 | $1.12 | $0.0749 | 1,909,389.0 | +4.46% |
| 2025-04-15 | $1.18 | $1.11 | $0.0691 | 1,994,203.0 | -3.45% |
| 2025-04-14 | $1.20 | $1.15 | $0.05 | 1,569,910.0 | +1.75% |
| 2025-04-11 | $1.17 | $1.08 | $0.085 | 2,451,603.0 | +4.59% |
| 2025-04-10 | $1.12 | $1.06 | $0.06 | 2,781,890.0 | +0.00% |
| 2025-04-09 | $1.12 | $0.97 | $0.15 | 4,617,439.0 | +6.86% |
| 2025-04-08 | $1.08 | $0.9702 | $0.1098 | 3,034,121.0 | -2.86% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1.14 | $1.00 | $0.135 | 11,056,415.0 | -5.91% |
| 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% |
0.27%
0.41%
大文字化:
|
ボリューム (24 時間):