GEVO - Gevo, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 20201,21001,40001,21001,30001,3000243.226
03 giu 20201,26001,31001,19001,21001,2100134.700
02 giu 20201,42001,44001,28001,32001,3200119.700
01 giu 20201,28001,45001,24001,38001,3800462.200
29 mag 20201,28001,29001,20001,29001,2900160.300
28 mag 20201,19001,29001,17001,27001,2700255.400
27 mag 20201,22001,22001,18001,18001,180065.700
26 mag 20201,23001,25001,19001,22001,2200100.500
22 mag 20201,16001,26001,13001,18001,180099.600
21 mag 20201,15001,29001,09001,16001,1600228.600
20 mag 20201,24001,25001,17001,20001,200061.200
19 mag 20201,12001,25001,12001,19001,190057.000
18 mag 20201,03001,31001,02001,27001,2700394.900
15 mag 20201,00001,04000,92001,04001,0400182.800
14 mag 20201,01001,03000,95000,97000,9700113.100
13 mag 20201,05001,08001,00001,03001,0300182.900
12 mag 20201,11001,23001,10001,20001,2000446.400
11 mag 20201,12001,12001,04001,06001,060061.900
08 mag 20201,07001,13001,04001,08001,0800135.000
07 mag 20201,08001,10001,06001,06001,060068.400
06 mag 20201,12001,13001,06001,07001,070085.000
05 mag 20201,12001,18001,12001,14001,140082.900
04 mag 20201,10001,18001,08001,17001,1700125.700
01 mag 20201,18001,23001,08001,11001,1100165.300
30 apr 20201,50001,50001,17001,22001,2200325.500
29 apr 20201,08001,49001,05001,31001,31001.151.900
28 apr 20200,93001,23000,88001,18001,18002.062.700
27 apr 20200,93000,93000,86000,90000,9000171.000
24 apr 20200,90000,95000,88000,92000,920079.700
23 apr 20200,92000,95000,84000,90000,9000122.500
22 apr 20200,84000,96000,84000,93000,9300128.700
21 apr 20200,97000,97000,85000,89000,890087.100
20 apr 20200,91000,98000,91000,96000,9600113.500
17 apr 20200,88000,91000,85000,90000,900078.300
16 apr 20200,90000,90000,81000,84000,8400111.700
15 apr 20200,91000,91000,80000,82000,8200102.600
14 apr 20200,90000,90000,83000,88000,880093.600
13 apr 20200,87000,88000,82000,86000,860074.900
09 apr 20200,82000,91000,80000,85000,8500160.700
08 apr 20200,82000,82000,75000,78000,780050.300
07 apr 20200,85000,85000,75000,80000,8000108.600
06 apr 20200,83000,84000,79000,79000,790076.000
03 apr 20200,78000,85000,73000,84000,8400129.600
02 apr 20200,75000,79000,70000,75000,7500111.700
01 apr 20200,81000,82000,70000,73000,7300251.300
31 mar 20200,91000,93000,80000,82000,8200158.700
30 mar 20200,88000,94000,86000,88000,880066.600
27 mar 20200,97000,97000,85000,88000,8800108.600
26 mar 20200,97001,03000,90000,95000,9500128.800
25 mar 20200,92001,00000,88000,96000,9600240.800
24 mar 20200,88000,95000,83000,88000,8800159.500
23 mar 20200,94001,00000,80000,83000,8300135.500
20 mar 20200,89001,09000,80000,87000,8700344.400
19 mar 20200,90000,94000,84000,85000,8500157.900
18 mar 20201,17001,20000,79000,90000,9000302.100
17 mar 20201,12001,12000,91001,10001,1000235.400
16 mar 20200,82001,04000,73001,01001,0100273.800
13 mar 20200,99001,00000,81000,82000,8200196.300
12 mar 20200,95000,95000,61000,90000,9000379.900
11 mar 20201,11001,14000,95000,96000,9600258.300
10 mar 20201,26001,26001,02001,14001,1400187.700
09 mar 20201,20001,32001,14001,14001,1400220.300
06 mar 20201,54001,56001,38001,41001,4100206.300
05 mar 20201,60001,62001,55001,56001,5600113.200
04 mar 20201,68001,68001,58001,60001,6000108.000
03 mar 20201,65001,75001,54001,58001,5800180.400
02 mar 20201,49001,64001,45001,63001,6300271.800
28 feb 20201,51001,60001,46001,46001,4600303.100
27 feb 20201,59001,59001,51001,51001,5100270.100
26 feb 20201,71001,72001,51001,61001,6100262.900
25 feb 20201,90001,91001,61001,65001,6500338.600
24 feb 20201,97001,97001,85001,91001,9100155.000
21 feb 20202,04002,05001,97002,01002,0100114.800
20 feb 20202,05002,07002,01002,05002,0500116.000
19 feb 20202,00002,05001,93002,03002,0300291.800
18 feb 20202,00002,05001,95001,98001,9800130.400
14 feb 20201,99002,04001,96001,99001,990092.900
13 feb 20202,01002,01001,93001,97001,9700137.800
12 feb 20202,06002,08001,98001,99001,9900181.000
11 feb 20202,04002,16002,02002,06002,0600164.300
10 feb 20202,07002,07002,01002,02002,0200132.800
07 feb 20202,17002,21002,06002,09002,0900117.900
06 feb 20202,21002,24002,11002,17002,1700334.500
05 feb 20202,01002,14002,01002,10002,100087.900
04 feb 20202,04002,09002,01002,05002,0500101.000
03 feb 20202,03002,06001,98002,05002,0500116.400
31 gen 20201,99002,04001,98002,01002,0100126.800
30 gen 20202,03002,03001,97001,97001,9700113.700
29 gen 20202,04002,07001,99002,05002,0500179.400
28 gen 20202,09002,09002,02002,05002,050076.400
27 gen 20202,11002,11002,01002,05002,0500211.000
24 gen 20202,15002,18002,11002,12002,1200106.700
23 gen 20202,16002,17002,10002,15002,1500144.800
22 gen 20202,14002,23002,13002,16002,1600225.100
21 gen 20202,22002,22002,10002,15002,1500296.600
17 gen 20202,30002,30002,18002,19002,1900340.500
16 gen 20202,24002,32002,22002,26002,2600434.200
15 gen 20202,33002,34002,18002,19002,19001.165.500
14 gen 20202,26002,33002,18002,27002,2700362.800
13 gen 20202,29002,29002,22002,24002,240084.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità