Stockscreener 앱 받기
11.05%
시간 외 거래:
Gevo Inc 주식 (GEVO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $1.94 | $1.76 | $0.18 | 2,428,690.0 | +11.05% |
| 2026-02-05 | $1.81 | $1.72 | $0.09 | 2,916,441.0 | -6.52% |
| 2026-02-04 | $1.89 | $1.78 | $0.105 | 2,762,831.0 | -1.08% |
| 2026-02-03 | $1.93 | $1.76 | $0.17 | 4,428,112.0 | -2.62% |
| 2026-02-02 | $1.98 | $1.90 | $0.08 | 3,578,540.0 | -2.55% |
| 2026-01-30 | $2.04 | $1.92 | $0.125 | 3,743,395.0 | -3.92% |
| 2026-01-29 | $2.06 | $2.00 | $0.06 | 3,356,660.0 | +0.99% |
| 2026-01-28 | $2.16 | $2.01 | $0.15 | 2,879,114.0 | -2.88% |
| 2026-01-27 | $2.09 | $2.00 | $0.085 | 2,068,573.0 | +3.48% |
| 2026-01-26 | $2.19 | $2.01 | $0.18 | 3,215,187.0 | -8.22% |
| 2026-01-23 | $2.24 | $2.08 | $0.165 | 4,629,612.0 | +6.31% |
| 2026-01-22 | $2.10 | $2.00 | $0.105 | 3,030,313.0 | +2.49% |
| 2026-01-21 | $2.05 | $1.94 | $0.11 | 2,964,008.0 | +3.08% |
| 2026-01-20 | $2.04 | $1.95 | $0.09 | 2,355,904.0 | -2.99% |
| 2026-01-16 | $2.04 | $2.00 | $0.04 | 2,419,070.0 | -0.50% |
| 2026-01-15 | $2.07 | $2.01 | $0.06 | 2,116,286.0 | -1.94% |
| 2026-01-14 | $2.12 | $2.03 | $0.0901 | 2,661,977.0 | +1.48% |
| 2026-01-13 | $2.07 | $2.00 | $0.07 | 1,823,473.0 | -0.49% |
| 2026-01-12 | $2.07 | $1.95 | $0.119 | 2,223,515.0 | +2.51% |
| 2026-01-09 | $2.03 | $1.94 | $0.09 | 2,649,959.0 | +0.00% |
| 2026-01-08 | $2.08 | $1.98 | $0.10 | 4,083,090.0 | +0.51% |
| 2026-01-07 | $2.04 | $1.97 | $0.07 | 2,393,845.0 | -1.49% |
Gevo Inc 주식 (GEVO) 연도별 가격 이력
이 심층 분석에서는 Gevo Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GEVO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gevo Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gevo Inc 주식 (GEVO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $1.98 | $1.72 | $0.26 | 16,114,614.0 | -2.55% |
| 2026-01 | $2.24 | $1.92 | $0.32 | 57,571,181.0 | -2.00% |
Gevo Inc 주식 (GEVO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.44 | $1.94 | $0.495 | 55,052,054.0 | -8.41% |
| 2025-11 | $2.34 | $1.83 | $0.51 | 70,919,598.0 | -8.55% |
| 2025-10 | $2.95 | $1.92 | $1.03 | 143,697,679.0 | +19.39% |
| 2025-09 | $2.26 | $1.57 | $0.69 | 121,939,351.0 | +13.29% |
| 2025-08 | $2.15 | $1.12 | $1.03 | 181,048,702.0 | +33.08% |
| 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% |
Gevo Inc 주식 (GEVO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.26%
자본화:
|
볼륨(24시간):