ストックスクリーナーアプリを入手
1.03
1.90%
-0.02
アフターアワーズ：
1.00
-0.03
-2.91%
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $1.03 | $0.9212 | $0.1088 | 4,951,837.0 | -1.90% |
| 2025-04-03 | $1.09 | $1.04 | $0.0454 | 2,904,979.0 | -7.08% |
| 2025-04-02 | $1.17 | $1.10 | $0.07 | 2,462,174.0 | -0.88% |
| 2025-04-01 | $1.18 | $1.11 | $0.07 | 2,892,000.0 | -1.72% |
| 2025-03-31 | $1.16 | $1.09 | $0.07 | 3,107,776.0 | +2.20% |
| 2025-03-28 | $1.27 | $1.13 | $0.14 | 4,457,765.0 | -9.92% |
| 2025-03-27 | $1.28 | $1.21 | $0.07 | 3,741,956.0 | +2.44% |
| 2025-03-26 | $1.28 | $1.21 | $0.07 | 2,470,640.0 | -1.60% |
| 2025-03-25 | $1.32 | $1.25 | $0.07 | 2,893,614.0 | -3.85% |
| 2025-03-24 | $1.34 | $1.27 | $0.065 | 1,858,484.0 | -0.76% |
| 2025-03-21 | $1.32 | $1.25 | $0.07 | 3,800,440.0 | -0.76% |
| 2025-03-20 | $1.36 | $1.28 | $0.0798 | 3,229,258.0 | -2.22% |
| 2025-03-19 | $1.40 | $1.32 | $0.08 | 1,742,697.0 | -0.74% |
| 2025-03-18 | $1.49 | $1.35 | $0.135 | 3,191,336.0 | -4.23% |
| 2025-03-17 | $1.46 | $1.25 | $0.21 | 4,817,381.0 | +14.52% |
| 2025-03-14 | $1.27 | $1.21 | $0.06 | 1,932,434.0 | +4.20% |
| 2025-03-13 | $1.27 | $1.19 | $0.08 | 2,472,600.0 | -2.46% |
| 2025-03-12 | $1.28 | $1.21 | $0.07 | 2,169,377.0 | +0.83% |
| 2025-03-11 | $1.27 | $1.17 | $0.10 | 3,316,126.0 | +0.00% |
| 2025-03-10 | $1.30 | $1.18 | $0.12 | 3,756,798.0 | -6.92% |
| 2025-03-07 | $1.32 | $1.15 | $0.17 | 5,098,340.0 | +4.00% |
| 2025-03-06 | $1.38 | $1.24 | $0.14 | 5,184,271.0 | -5.30% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $1.18 | $0.9212 | $0.2588 | 18,162,827.0 | -11.21% |
| 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% |
6.13%
大文字化:
|
ボリューム (24 時間):