Gevo Inc. Common Stockのデータ

Gevo Inc. Common Stockの基本情報

名前 Gevo Inc. Common Stock
ティッカー GEVO
国 United States
上場年 2011.0
セクター Basic Industries

Gevo Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.84 13.42 14.68 13.79 17047300.0 13.79
2021-02-12 15.57 13.37 13.67 14.61 20462600.0 14.61
2021-02-11 14.99 13.28 14.94 14.14 21926200.0 14.14
2021-02-10 15.24 13.53 13.87 14.44 34191600.0 14.44
2021-02-09 14.45 13.08 13.38 13.39 31066300.0 13.39
2021-02-08 13.05 11.51 11.63 13.0 30984400.0 13.0
2021-02-05 11.84 11.28 11.72 11.55 14095300.0 11.55
2021-02-04 12.66 11.67 12.25 11.76 17399100.0 11.76
2021-02-03 12.31 10.58 11.0 12.24 29104900.0 12.24
2021-02-02 11.94 10.91 11.77 11.02 22126600.0 11.02
2021-02-01 11.25 9.92 10.67 11.09 23424100.0 11.09
2021-01-29 11.4 9.82 11.05 10.16 27738400.0 10.16
2021-01-28 12.25 10.18 12.24 11.09 33041900.0 11.09
2021-01-27 14.25 11.03 11.28 11.73 48721500.0 11.73
2021-01-26 13.62 12.23 13.03 12.67 38863100.0 12.67
2021-01-25 14.5 10.51 12.59 13.24 97692000.0 13.24
2021-01-22 10.83 9.1 9.17 10.51 66448300.0 10.51
2021-01-21 9.8 8.8 9.46 9.3 62791800.0 9.3
2021-01-20 9.4 8.26 8.7 8.67 140380500.0 8.67
2021-01-19 11.68 8.5 8.86 11.03 149739400.0 11.03
2021-01-15 6.76 6.05 6.57 6.4 19173600.0 6.4
2021-01-14 7.26 6.65 7.24 6.8 28122900.0 6.8
2021-01-13 7.62 6.46 6.92 6.99 66695300.0 6.99
2021-01-12 6.14 5.01 5.15 6.06 46220500.0 6.06
2021-01-11 5.08 4.24 4.28 5.05 38235300.0 5.05
2021-01-08 4.65 4.32 4.64 4.4 15480500.0 4.4
2021-01-07 4.9 4.47 4.72 4.48 22204500.0 4.48
2021-01-06 4.85 4.25 4.44 4.39 26616800.0 4.39
2021-01-05 4.54 4.01 4.19 4.31 17119700.0 4.31
2021-01-04 4.51 4.06 4.48 4.33 17957400.0 4.33
2020-12-31 4.85 4.07 4.08 4.25 39073600.0 4.25
2020-12-30 4.45 3.83 3.99 4.0 33718400.0 4.0
2020-12-29 5.15 4.01 5.14 4.62 64548300.0 4.62
2020-12-28 4.95 4.12 4.39 4.82 76277500.0 4.82
2020-12-24 4.25 3.16 3.29 3.7 108231400.0 3.7
2020-12-23 3.04 2.86 2.92 2.91 16394700.0 2.91
2020-12-22 3.12 2.6 2.99 2.87 35118900.0 2.87
2020-12-21 3.06 2.48 2.53 2.86 62239600.0 2.86
2020-12-18 2.41 2.22 2.31 2.39 18605600.0 2.39
2020-12-17 2.42 2.22 2.24 2.33 23144800.0 2.33
2020-12-16 2.18 1.95 2.0 2.17 17105700.0 2.17
2020-12-15 2.24 1.82 2.13 1.9 26916500.0 1.9
2020-12-14 2.17 1.8 1.92 2.08 22021900.0 2.08
2020-12-11 1.96 1.7 1.72 1.8 16692600.0 1.8
2020-12-10 1.8 1.66 1.66 1.74 7819200.0 1.74
2020-12-09 1.84 1.65 1.8 1.71 8073400.0 1.71
2020-12-08 1.88 1.6 1.68 1.83 14187200.0 1.83
2020-12-07 1.83 1.66 1.82 1.67 10342700.0 1.67
2020-12-04 1.88 1.74 1.77 1.81 9474300.0 1.81
2020-12-03 1.91 1.79 1.89 1.79 7436100.0 1.79
2020-12-02 1.9 1.6 1.8 1.88 16064200.0 1.88
2020-12-01 1.99 1.82 1.96 1.89 16397100.0 1.89
2020-11-30 2.23 1.92 2.2 2.0 21138700.0 2.0
2020-11-27 2.16 2.03 2.15 2.13 17186800.0 2.13
2020-11-25 2.07 1.79 1.82 1.95 31129300.0 1.95
2020-11-24 2.87 1.9 2.44 2.1 112702800.0 2.1
2020-11-23 2.15 1.4 1.43 2.13 98188900.0 2.13
2020-11-20 1.44 1.28 1.39 1.35 42702800.0 1.35
2020-11-19 1.3 1.11 1.12 1.28 53228100.0 1.28
2020-11-18 1.09 1.04 1.08 1.09 12862500.0 1.09
2020-11-17 1.1 1.04 1.07 1.07 11983100.0 1.07
2020-11-16 1.03 0.99 1.01 1.03 8174500.0 1.03
2020-11-13 1.02 0.97 0.98 1.0 5982300.0 1.0
2020-11-12 1.02 0.97 1.01 0.98 14536600.0 0.98
2020-11-11 1.06 0.98 1.01 1.02 11651800.0 1.02
2020-11-10 1.09 1.02 1.05 1.06 10363100.0 1.06
2020-11-09 1.16 1.06 1.16 1.06 13966800.0 1.06
2020-11-06 1.11 1.05 1.1 1.07 10578400.0 1.07
2020-11-05 1.1 1.0 1.01 1.06 17246100.0 1.06
2020-11-04 1.03 0.99 1.02 1.0 6632600.0 1.0
2020-11-03 1.05 0.99 1.0 1.04 10557500.0 1.04
2020-11-02 1.02 0.97 0.98 0.98 3795500.0 0.98
2020-10-30 1.03 0.96 1.0 0.96 5380000.0 0.96
2020-10-29 1.03 0.98 0.98 1.02 5857300.0 1.02
2020-10-28 1.01 0.96 0.97 0.98 5352800.0 0.98
2020-10-27 1.05 0.97 1.0 1.03 9494700.0 1.03
2020-10-26 1.04 0.96 1.03 0.97 8455100.0 0.97
2020-10-23 1.09 1.04 1.08 1.07 7273400.0 1.07
2020-10-22 1.09 1.05 1.09 1.09 9106700.0 1.09
2020-10-21 1.12 1.07 1.11 1.1 12689000.0 1.1
2020-10-20 1.16 1.1 1.13 1.12 8974900.0 1.12
2020-10-19 1.22 1.09 1.22 1.11 23054000.0 1.11
2020-10-16 1.27 1.2 1.21 1.22 26965500.0 1.22
2020-10-15 1.26 1.1 1.12 1.21 59094600.0 1.21
2020-10-14 1.19 1.1 1.18 1.16 48079300.0 1.16
2020-10-13 1.13 1.06 1.11 1.06 16489600.0 1.06
2020-10-12 1.14 1.08 1.11 1.08 12524700.0 1.08
2020-10-09 1.17 1.02 1.06 1.04 29321300.0 1.04
2020-10-08 1.42 1.02 1.32 1.02 99564500.0 1.02
2020-10-07 1.25 1.03 1.05 1.21 55819800.0 1.21
2020-10-06 1.04 0.96 0.97 0.98 8551100.0 0.98
2020-10-05 1.02 0.92 0.92 0.99 12691900.0 0.99
2020-10-02 0.94 0.89 0.9 0.91 5694200.0 0.91
2020-10-01 1.01 0.95 1.0 0.97 5462100.0 0.97
2020-09-30 1.09 0.97 1.02 1.0 15575800.0 1.0
2020-09-29 1.17 0.86 0.88 1.11 27650700.0 1.11
2020-09-28 0.93 0.88 0.92 0.89 8191600.0 0.89
2020-09-25 0.94 0.87 0.89 0.93 7248400.0 0.93
2020-09-24 0.96 0.77 0.8 0.9 15251200.0 0.9
2020-09-23 0.93 0.8 0.92 0.85 11195300.0 0.85
2020-09-22 0.96 0.9 0.93 0.94 5543700.0 0.94
2020-09-21 0.98 0.89 0.9 0.95 9402600.0 0.95
2020-09-18 0.95 0.87 0.87 0.95 10020700.0 0.95
2020-09-17 0.98 0.88 0.9 0.9 20104100.0 0.9
2020-09-16 0.92 0.79 0.81 0.88 19096500.0 0.88
2020-09-15 0.88 0.83 0.85 0.83 8022200.0 0.83
2020-09-14 0.93 0.81 0.85 0.87 11585600.0 0.87
2020-09-11 0.89 0.81 0.89 0.84 14271300.0 0.84
2020-09-10 0.96 0.87 0.9 0.89 15389400.0 0.89
2020-09-09 0.98 0.88 0.95 0.9 28093200.0 0.9
2020-09-08 1.11 1.03 1.08 1.04 31538900.0 1.04
2020-09-04 1.18 1.02 1.17 1.16 27664800.0 1.16
2020-09-03 1.19 1.02 1.16 1.07 36124800.0 1.07
2020-09-02 1.28 1.17 1.24 1.19 25943000.0 1.19
2020-09-01 1.28 1.17 1.21 1.24 36049000.0 1.24
2020-08-31 1.31 1.21 1.28 1.25 44829300.0 1.25
2020-08-28 1.45 1.17 1.34 1.2 173364900.0 1.2
2020-08-27 1.27 1.01 1.18 1.09 66464200.0 1.09
2020-08-26 1.41 1.21 1.39 1.24 54452500.0 1.24
2020-08-25 1.59 1.35 1.49 1.48 94751000.0 1.48
2020-08-24 1.49 1.2 1.27 1.39 88891300.0 1.39
2020-08-21 1.6 1.16 1.47 1.23 240048800.0 1.23
2020-08-20 2.18 0.88 0.97 1.82 991106200.0 1.82
2020-08-19 0.57 0.54 0.55 0.55 1926200.0 0.55
2020-08-18 0.59 0.55 0.59 0.56 4372600.0 0.56
2020-08-17 0.57 0.55 0.55 0.55 1549000.0 0.55
2020-08-14 0.56 0.55 0.56 0.56 2244400.0 0.56
2020-08-13 0.61 0.54 0.55 0.57 6581200.0 0.57
2020-08-12 0.58 0.54 0.55 0.55 2722700.0 0.55
2020-08-11 0.59 0.53 0.56 0.56 4067700.0 0.56
2020-08-10 0.63 0.57 0.59 0.6 5334300.0 0.6
2020-08-07 0.59 0.55 0.59 0.58 2682400.0 0.58
2020-08-06 0.63 0.58 0.59 0.59 3726600.0 0.59
2020-08-05 0.61 0.57 0.61 0.59 3049900.0 0.59
2020-08-04 0.62 0.55 0.55 0.61 7016100.0 0.61
2020-08-03 0.56 0.54 0.55 0.56 2059400.0 0.56
2020-07-31 0.57 0.54 0.55 0.55 1695900.0 0.55
2020-07-30 0.57 0.54 0.56 0.56 2632800.0 0.56
2020-07-29 0.59 0.53 0.54 0.57 3303000.0 0.57
2020-07-28 0.56 0.51 0.54 0.55 3328900.0 0.55
2020-07-27 0.58 0.55 0.58 0.56 4077700.0 0.56
2020-07-24 0.59 0.56 0.59 0.58 2801700.0 0.58
2020-07-23 0.62 0.58 0.62 0.59 4280400.0 0.59
2020-07-22 0.65 0.57 0.6 0.63 8061900.0 0.63
2020-07-21 0.6 0.56 0.58 0.59 5954700.0 0.59
2020-07-20 0.6 0.56 0.58 0.58 6247000.0 0.58
2020-07-17 0.61 0.58 0.6 0.59 4363800.0 0.59
2020-07-16 0.61 0.57 0.6 0.59 4854900.0 0.59
2020-07-15 0.64 0.59 0.6 0.6 5087200.0 0.6
2020-07-14 0.64 0.58 0.62 0.6 6305900.0 0.6
2020-07-13 0.66 0.57 0.6 0.64 14023100.0 0.64
2020-07-10 0.62 0.58 0.6 0.59 7315400.0 0.59
2020-07-09 0.65 0.55 0.63 0.59 10634400.0 0.59
2020-07-08 0.69 0.59 0.63 0.62 17126100.0 0.62
2020-07-07 0.84 0.63 0.73 0.7 51821600.0 0.7
2020-07-06 0.67 0.5 0.54 0.66 58608900.0 0.66
2020-07-02 0.5 0.48 0.5 0.49 6931600.0 0.49
2020-07-01 0.55 0.46 0.55 0.48 25660300.0 0.48
2020-06-30 0.98 0.77 0.95 0.79 2330300.0 0.79
2020-06-29 1.17 0.95 0.98 0.99 861800.0 0.99
2020-06-26 1.11 1.03 1.11 1.05 116400.0 1.05
2020-06-25 1.12 1.08 1.08 1.11 82200.0 1.11
2020-06-24 1.17 1.02 1.17 1.08 326300.0 1.08
2020-06-23 1.24 1.14 1.24 1.14 200800.0 1.14
2020-06-22 1.26 1.11 1.18 1.22 390000.0 1.22
2020-06-19 1.25 1.15 1.19 1.15 266800.0 1.15
2020-06-18 1.2 1.16 1.17 1.17 126700.0 1.17
2020-06-17 1.28 1.15 1.28 1.17 207100.0 1.17
2020-06-16 1.3 1.17 1.2 1.26 486800.0 1.26
2020-06-15 1.26 1.12 1.15 1.19 190200.0 1.19
2020-06-12 1.25 1.15 1.19 1.19 198500.0 1.19
2020-06-11 1.25 1.12 1.15 1.14 556500.0 1.14
2020-06-10 1.37 1.22 1.37 1.31 256900.0 1.31
2020-06-09 1.44 1.3 1.35 1.36 478900.0 1.36
2020-06-08 1.51 1.32 1.51 1.44 1176700.0 1.44
2020-06-05 1.5 1.3 1.36 1.48 1949400.0 1.48
2020-06-04 1.4 1.21 1.21 1.3 243400.0 1.3
2020-06-03 1.31 1.19 1.26 1.21 134700.0 1.21
2020-06-02 1.44 1.28 1.42 1.32 119700.0 1.32
2020-06-01 1.45 1.24 1.28 1.38 462200.0 1.38
2020-05-29 1.29 1.2 1.28 1.29 160300.0 1.29
2020-05-28 1.29 1.17 1.19 1.27 255400.0 1.27
2020-05-27 1.22 1.18 1.22 1.18 65700.0 1.18
2020-05-26 1.25 1.19 1.23 1.22 100500.0 1.22
2020-05-22 1.26 1.13 1.16 1.18 99600.0 1.18
2020-05-21 1.29 1.09 1.15 1.16 228600.0 1.16
2020-05-20 1.25 1.17 1.24 1.2 61200.0 1.2
2020-05-19 1.25 1.12 1.12 1.19 57000.0 1.19
2020-05-18 1.31 1.02 1.03 1.27 394900.0 1.27
2020-05-15 1.04 0.92 1.0 1.04 182800.0 1.04
2020-05-14 1.03 0.95 1.01 0.97 113100.0 0.97
2020-05-13 1.08 1.0 1.05 1.03 182900.0 1.03
2020-05-12 1.23 1.1 1.11 1.2 446400.0 1.2
2020-05-11 1.12 1.04 1.12 1.06 64300.0 1.06
2020-05-08 1.13 1.04 1.07 1.08 135000.0 1.08
2020-05-07 1.1 1.06 1.08 1.06 68400.0 1.06
2020-05-06 1.13 1.06 1.12 1.07 85000.0 1.07
2020-05-05 1.18 1.12 1.12 1.14 82900.0 1.14
2020-05-04 1.18 1.08 1.1 1.17 125700.0 1.17
2020-05-01 1.23 1.08 1.18 1.11 165300.0 1.11
2020-04-30 1.5 1.17 1.5 1.22 326600.0 1.22
2020-04-29 1.49 1.05 1.08 1.31 1151900.0 1.31
2020-04-28 1.23 0.88 0.93 1.18 2062700.0 1.18
2020-04-27 0.93 0.86 0.93 0.9 171000.0 0.9
2020-04-24 0.95 0.88 0.9 0.92 79700.0 0.92
2020-04-23 0.95 0.84 0.92 0.9 122500.0 0.9
2020-04-22 0.96 0.84 0.84 0.93 128700.0 0.93
2020-04-21 0.97 0.85 0.97 0.89 87100.0 0.89
2020-04-20 0.98 0.91 0.91 0.96 113500.0 0.96
2020-04-17 0.91 0.85 0.88 0.9 78300.0 0.9
2020-04-16 0.9 0.81 0.9 0.84 111700.0 0.84
2020-04-15 0.91 0.8 0.91 0.82 102600.0 0.82
2020-04-14 0.9 0.83 0.9 0.88 93600.0 0.88
2020-04-13 0.88 0.82 0.87 0.86 74900.0 0.86
2020-04-09 0.91 0.8 0.82 0.85 160700.0 0.85
2020-04-08 0.82 0.75 0.82 0.78 50300.0 0.78
2020-04-07 0.85 0.75 0.85 0.8 108600.0 0.8
2020-04-06 0.84 0.79 0.83 0.79 76000.0 0.79
2020-04-03 0.85 0.73 0.78 0.84 129600.0 0.84
2020-04-02 0.79 0.7 0.75 0.75 111700.0 0.75
2020-04-01 0.82 0.7 0.81 0.73 251300.0 0.73
2020-03-31 0.93 0.8 0.91 0.82 158700.0 0.82
2020-03-30 0.94 0.86 0.88 0.88 66600.0 0.88
2020-03-27 0.97 0.85 0.97 0.88 108600.0 0.88
2020-03-26 1.03 0.9 0.97 0.95 128800.0 0.95
2020-03-25 1.0 0.88 0.92 0.96 240800.0 0.96
2020-03-24 0.95 0.83 0.88 0.88 159500.0 0.88
2020-03-23 1.0 0.8 0.94 0.83 135500.0 0.83
2020-03-20 1.09 0.8 0.89 0.87 344400.0 0.87
2020-03-19 0.94 0.84 0.9 0.85 157900.0 0.85
2020-03-18 1.2 0.79 1.17 0.9 302100.0 0.9
2020-03-17 1.12 0.91 1.12 1.1 235400.0 1.1
2020-03-16 1.04 0.73 0.82 1.01 273800.0 1.01
2020-03-13 1.0 0.81 0.99 0.82 196300.0 0.82
2020-03-12 0.95 0.61 0.95 0.9 379900.0 0.9
2020-03-11 1.14 0.95 1.11 0.96 258300.0 0.96
2020-03-10 1.26 1.02 1.26 1.14 187700.0 1.14
2020-03-09 1.32 1.14 1.2 1.14 220300.0 1.14
2020-03-06 1.56 1.38 1.54 1.41 206300.0 1.41
2020-03-05 1.62 1.55 1.6 1.56 113200.0 1.56
2020-03-04 1.68 1.58 1.68 1.6 108000.0 1.6
2020-03-03 1.75 1.54 1.65 1.58 180400.0 1.58
2020-03-02 1.64 1.45 1.49 1.63 271800.0 1.63
2020-02-28 1.6 1.46 1.51 1.46 303100.0 1.46
2020-02-27 1.59 1.51 1.59 1.51 270100.0 1.51
2020-02-26 1.72 1.51 1.71 1.61 262900.0 1.61
2020-02-25 1.91 1.61 1.9 1.65 338600.0 1.65
2020-02-24 1.97 1.85 1.97 1.91 155000.0 1.91
2020-02-21 2.05 1.97 2.04 2.01 114800.0 2.01
2020-02-20 2.07 2.01 2.05 2.05 116000.0 2.05
2020-02-19 2.05 1.93 2.0 2.03 291800.0 2.03
2020-02-18 2.05 1.95 2.0 1.98 130400.0 1.98