ストックスクリーナーアプリを入手
1.2001
2.03%
-0.0299
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 |
|---|---|---|---|---|---|
| 2025-08-06 | $1.24 | $1.20 | $0.04 | 561,497.0 | -1.63% |
| 2025-08-05 | $1.28 | $1.21 | $0.075 | 2,145,904.0 | +0.00% |
| 2025-08-04 | $1.28 | $1.23 | $0.05 | 2,118,245.0 | +0.82% |
| 2025-08-01 | $1.29 | $1.20 | $0.095 | 3,430,703.0 | -6.15% |
| 2025-07-31 | $1.38 | $1.29 | $0.085 | 2,115,082.0 | -2.26% |
| 2025-07-30 | $1.40 | $1.32 | $0.08 | 2,397,592.0 | -3.62% |
| 2025-07-29 | $1.48 | $1.38 | $0.105 | 2,549,810.0 | -6.12% |
| 2025-07-28 | $1.50 | $1.44 | $0.06 | 2,201,738.0 | +0.00% |
| 2025-07-25 | $1.51 | $1.45 | $0.06 | 1,724,034.0 | -2.00% |
| 2025-07-24 | $1.58 | $1.50 | $0.08 | 2,144,427.0 | -3.23% |
| 2025-07-23 | $1.55 | $1.49 | $0.06 | 955,183.0 | +4.73% |
| 2025-07-22 | $1.50 | $1.43 | $0.07 | 2,542,596.0 | +0.00% |
| 2025-07-21 | $1.60 | $1.47 | $0.135 | 3,176,372.0 | -5.13% |
| 2025-07-18 | $1.58 | $1.50 | $0.08 | 2,759,154.0 | +3.31% |
| 2025-07-17 | $1.52 | $1.45 | $0.07 | 2,809,434.0 | +3.42% |
| 2025-07-16 | $1.48 | $1.39 | $0.09 | 3,130,325.0 | +0.69% |
| 2025-07-15 | $1.54 | $1.43 | $0.11 | 2,675,554.0 | -5.23% |
| 2025-07-14 | $1.54 | $1.44 | $0.10 | 2,538,103.0 | +2.68% |
| 2025-07-11 | $1.58 | $1.48 | $0.105 | 3,118,775.0 | -5.70% |
| 2025-07-10 | $1.61 | $1.54 | $0.07 | 2,906,889.0 | -1.25% |
| 2025-07-09 | $1.61 | $1.53 | $0.08 | 4,415,507.0 | +3.23% |
| 2025-07-08 | $1.56 | $1.45 | $0.115 | 4,690,403.0 | +7.64% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.29 | $1.20 | $0.095 | 8,256,349.0 | -6.92% |
| 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% |
1.77%
大文字化:
|
ボリューム (24 時間):