ストックスクリーナーアプリを入手
1.52
4.11%
0.06
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.54 | $1.45 | $0.09 | 3,563,143.0 | +4.11% |
| 2024-12-19 | $1.58 | $1.46 | $0.12 | 2,624,461.0 | -2.01% |
| 2024-12-18 | $1.69 | $1.46 | $0.23 | 5,123,574.0 | -5.10% |
| 2024-12-17 | $1.58 | $1.44 | $0.14 | 3,662,824.0 | +3.29% |
| 2024-12-16 | $1.53 | $1.43 | $0.10 | 3,921,179.0 | -1.30% |
| 2024-12-13 | $1.58 | $1.47 | $0.11 | 3,030,041.0 | +1.99% |
| 2024-12-12 | $1.56 | $1.48 | $0.09 | 3,371,818.0 | -4.43% |
| 2024-12-11 | $1.59 | $1.46 | $0.135 | 3,593,004.0 | +7.48% |
| 2024-12-10 | $1.53 | $1.47 | $0.06 | 2,738,391.0 | -2.00% |
| 2024-12-09 | $1.66 | $1.50 | $0.155 | 3,166,448.0 | -3.23% |
| 2024-12-06 | $1.56 | $1.49 | $0.07 | 2,279,834.0 | +1.31% |
| 2024-12-05 | $1.57 | $1.44 | $0.13 | 3,140,275.0 | +4.79% |
| 2024-12-04 | $1.51 | $1.43 | $0.0777 | 2,550,951.0 | -1.35% |
| 2024-12-03 | $1.56 | $1.46 | $0.0975 | 3,254,473.0 | -6.33% |
| 2024-12-02 | $1.69 | $1.53 | $0.16 | 5,778,050.0 | -4.24% |
| 2024-11-29 | $1.68 | $1.56 | $0.1193 | 2,883,005.0 | +3.45% |
| 2024-11-27 | $1.68 | $1.57 | $0.105 | 2,900,494.0 | +0.31% |
| 2024-11-26 | $1.73 | $1.54 | $0.19 | 3,878,672.0 | -7.56% |
| 2024-11-25 | $1.75 | $1.60 | $0.15 | 7,034,297.0 | +8.18% |
| 2024-11-22 | $1.59 | $1.39 | $0.20 | 5,040,864.0 | +14.39% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $1.69 | $1.43 | $0.26 | 55,361,609.0 | -7.88% |
| 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% |
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% |
0.07%
0.73%
大文字化:
|
ボリューム (24 時間):