Stockscreener 앱 받기
2.46%
Gevo Inc 주식 (GEVO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-29 | $1.91 | $1.80 | $0.1099 | 2,256,329.0 | +2.46% |
| 2026-04-28 | $1.84 | $1.77 | $0.072 | 1,370,294.0 | +2.23% |
| 2026-04-27 | $1.86 | $1.76 | $0.105 | 3,021,055.0 | -0.56% |
| 2026-04-24 | $1.83 | $1.77 | $0.065 | 2,096,762.0 | -0.55% |
| 2026-04-23 | $1.86 | $1.78 | $0.08 | 1,790,061.0 | -2.16% |
| 2026-04-22 | $1.89 | $1.82 | $0.065 | 2,105,460.0 | +1.65% |
| 2026-04-21 | $1.89 | $1.80 | $0.085 | 3,364,058.0 | +1.11% |
| 2026-04-20 | $1.82 | $1.64 | $0.18 | 6,662,717.0 | +5.88% |
| 2026-04-17 | $1.74 | $1.60 | $0.14 | 8,482,726.0 | -1.16% |
| 2026-04-16 | $1.82 | $1.68 | $0.14 | 9,740,236.0 | -14.00% |
| 2026-04-15 | $2.03 | $1.95 | $0.08 | 3,245,924.0 | +0.00% |
| 2026-04-14 | $2.07 | $1.95 | $0.12 | 4,038,897.0 | -1.48% |
| 2026-04-13 | $2.06 | $1.90 | $0.1585 | 3,464,500.0 | +5.18% |
| 2026-04-10 | $1.97 | $1.90 | $0.07 | 2,546,579.0 | +1.05% |
| 2026-04-09 | $1.98 | $1.89 | $0.09 | 3,446,755.0 | -2.05% |
| 2026-04-08 | $2.06 | $1.86 | $0.20 | 6,047,459.0 | -1.02% |
| 2026-04-07 | $2.18 | $1.96 | $0.22 | 6,596,708.0 | -9.22% |
| 2026-04-06 | $2.33 | $2.16 | $0.1699 | 4,055,478.0 | -5.45% |
| 2026-04-02 | $2.54 | $2.29 | $0.25 | 5,023,404.0 | -4.18% |
| 2026-04-01 | $2.73 | $2.36 | $0.37 | 6,843,435.0 | -12.27% |
| 2026-03-31 | $2.97 | $2.62 | $0.35 | 10,755,457.0 | -1.62% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $2.73 | $1.60 | $1.13 | 86,198,837.0 | -31.32% |
| 2026-03 | $2.97 | $1.79 | $1.18 | 114,494,530.0 | +50.00% |
| 2026-02 | $1.98 | $1.72 | $0.26 | 40,814,609.0 | -7.14% |
| 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% |
1.68%
1.95%
자본화:
|
볼륨(24시간):