Gevo Inc (GEVO)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.08 | 4.46927374302 | 1.79 | 1.9 | 1.65 | 3656385 | 1.76173228 | CS |
4 | -0.77 | -29.1666666667 | 2.64 | 2.65 | 1.65 | 5996454 | 2.07267449 | CS |
12 | 0.28 | 17.6100628931 | 1.59 | 2.94 | 1.3 | 6407025 | 1.99800802 | CS |
26 | 1.373429 | 276.582603495 | 0.496571 | 3.39 | 0.4802 | 7115386 | 1.92464674 | CS |
52 | 1.005 | 116.184971098 | 0.865 | 3.39 | 0.4802 | 5961267 | 1.43526868 | CS |
156 | -1.15 | -38.0794701987 | 3.02 | 5.49 | 0.4802 | 6724525 | 2.10912365 | CS |
260 | -0.17 | -8.33333333333 | 2.04 | 15.57 | 0.46 | 10348604 | 3.78846951 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1738712100 | 1.86 | 0.11 | 6.29 | 1.7899 | 1.91 | 1.73 | 6163532 |
1738625700 | 1.75 | -0.01 | -0.57 | 1.67 | 1.755 | 1.65 | 2957160 |
1738366500 | 1.76 | -0.01 | -0.56 | 1.77 | 1.88 | 1.76 | 3876387 |
1738280100 | 1.77 | -0.01 | -0.56 | 1.815 | 1.84 | 1.7628 | 3023065 |
1738193700 | 1.78 | 0.03 | 1.71 | 1.75 | 1.81 | 1.6917 | 3842117 |
1738107300 | 1.75 | -0.05 | -2.78 | 1.79 | 1.8374 | 1.7 | 4583197 |
1738020900 | 1.8 | -0.06 | -2.96 | 1.79 | 1.83 | 1.73 | 4129095 |
1737761700 | 1.855 | -0.08 | -3.89 | 1.78 | 1.99 | 1.77 | 6460381 |
1737675300 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
1737588900 | 1.93 | -0.02 | -1.03 | 1.9 | 1.94 | 1.87 | 5484945 |
1737502500 | 1.95 | -0.24 | -10.96 | 2.1 | 2.1 | 1.83 | 10819598 |
1737156900 | 2.19 | -0.01 | -0.45 | 2.23 | 2.32 | 2.14 | 5239614 |
1737070500 | 2.2 | -0.01 | -0.45 | 2.18 | 2.225 | 2.06 | 6354210 |
1736984100 | 2.21 | 0.12 | 5.74 | 2.14 | 2.23 | 2.12 | 5544457 |
1736897700 | 2.09 | -0.06 | -2.79 | 2.17 | 2.2599999 | 2.07 | 5577830 |
1736811300 | 2.15 | -0.11 | -4.87 | 2.22 | 2.235 | 2.05 | 7607200 |
1736552100 | 2.2599999 | -0.07 | -3.00 | 2.32 | 2.43 | 2.225 | 7643640 |
1736379300 | 2.33 | -0.1 | -4.12 | 2.38 | 2.43 | 2.24 | 6918601 |
1736292900 | 2.43 | -0.28 | -10.33 | 2.64 | 2.65 | 2.37 | 11878224 |
1736206500 | 2.71 | -0.14 | -4.91 | 2.9311 | 2.94 | 2.625 | 21715387 |
1735947300 | 2.85 | 0.53 | 22.84 | 2.595 | 2.85 | 2.5299999 | 24107107 |
1735860900 | 2.32 | 0.23 | 11.00 | 2.065 | 2.375 | 2.06 | 13113074 |
1735688100 | 2.09 | -0.08 | -3.69 | 2.18 | 2.3 | 2 | 11933948 |
1735601700 | 2.17 | 0.07 | 3.33 | 2.12 | 2.2599999 | 2.08 | 16924287 |
1735342500 | 2.1 | 0.06 | 2.94 | 2.1 | 2.24 | 2.0299999 | 15595869 |
1735256100 | 2.04 | 0.53 | 35.10 | 1.56 | 2.1 | 1.5567 | 25841368 |
1735077840 | 1.51 | -0.01 | -0.33 | 1.51 | 1.56 | 1.47 | 2188674 |
1734996900 | 1.5149999 | -0.01 | -0.33 | 1.54 | 1.58 | 1.48 | 3209037 |
1734737700 | 1.52 | 0.06 | 4.11 | 1.48 | 1.54 | 1.45 | 3874292 |
1734651300 | 1.46 | -0.03 | -2.01 | 1.5597 | 1.58 | 1.46 | 2598205 |
1734564900 | 1.49 | -0.08 | -5.10 | 1.57 | 1.69 | 1.46 | 5090312 |
1734478500 | 1.57 | 0.05 | 3.29 | 1.5 | 1.58 | 1.44 | 3607880 |
1734392100 | 1.52 | -0.02 | -1.30 | 1.47 | 1.53 | 1.43 | 3793688 |
1734132900 | 1.54 | 0.03 | 1.99 | 1.52 | 1.58 | 1.48 | 2870119 |
1734046500 | 1.51 | -0.07 | -4.43 | 1.525 | 1.565 | 1.475 | 3297786 |
1733960100 | 1.58 | 0.11 | 7.48 | 1.54 | 1.59 | 1.455 | 3520687 |
1733873700 | 1.47 | -0.03 | -2.00 | 1.49 | 1.53 | 1.47 | 2573511 |
1733787300 | 1.5 | -0.05 | -3.23 | 1.58 | 1.655 | 1.5 | 3067973 |
1733528100 | 1.55 | 0.02 | 1.31 | 1.5149999 | 1.56 | 1.49 | 2273758 |
1733441700 | 1.53 | 0.07 | 4.79 | 1.4672 | 1.57 | 1.45 | 3086102 |
1733355300 | 1.46 | -0.02 | -1.35 | 1.48 | 1.51 | 1.4322999 | 2455191 |
1733268900 | 1.48 | -0.1 | -6.33 | 1.54 | 1.555 | 1.46 | 3283877 |
1733182500 | 1.58 | -0.07 | -4.24 | 1.6299999 | 1.6299999 | 1.53 | 5551613 |
1732917840 | 1.65 | 0.05 | 3.45 | 1.5807 | 1.68 | 1.57 | 2729472 |
1732750500 | 1.595 | 0 | 0.31 | 1.62 | 1.68 | 1.575 | 2896137 |
1732664100 | 1.59 | -0.13 | -7.56 | 1.695 | 1.695 | 1.54 | 3661445 |
1732577700 | 1.72 | 0.13 | 8.18 | 1.6399999 | 1.75 | 1.6 | 6651015 |
1732318500 | 1.59 | 0.2 | 14.39 | 1.3899999 | 1.59 | 1.3899999 | 4948231 |
1732232100 | 1.3899999 | 0.01 | 0.72 | 1.36 | 1.42 | 1.32 | 3563727 |
1732145700 | 1.3799999 | -0.05 | -3.50 | 1.43 | 1.45 | 1.3 | 4806036 |
1732059300 | 1.43 | -0.01 | -0.69 | 1.41 | 1.47 | 1.3899999 | 3019730 |
1731972900 | 1.44 | 0.01 | 0.70 | 1.43 | 1.53 | 1.415 | 3595806 |
1731713700 | 1.43 | -0.06 | -4.03 | 1.5 | 1.52 | 1.4 | 3730808 |
1731627300 | 1.49 | 0.07 | 4.93 | 1.49 | 1.545 | 1.44 | 4853619 |
1731540900 | 1.42 | -0.22 | -13.41 | 1.635 | 1.6399999 | 1.41 | 7641791 |
1731454500 | 1.6399999 | 0.05 | 3.25 | 1.59 | 1.7177 | 1.5609 | 6368090 |
1731368100 | 1.5884 | -0 | -0.10 | 1.54 | 1.59 | 1.4307 | 7188527 |
1731108900 | 1.59 | -0.31 | -16.32 | 1.6001 | 1.65 | 1.41 | 13468452 |
1731022500 | 1.9 | 0.18 | 10.47 | 1.74 | 1.97 | 1.7349 | 12095374 |
1730936100 | 1.72 | -0.63 | -26.81 | 2 | 2.05 | 1.67 | 16928914 |
1730849700 | 2.35 | -0.02 | -0.84 | 2.35 | 2.38 | 2.2902 | 3552441 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約