GEVO - Gevo, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 20193,28003,48003,28003,46003,4600128.600
17 set 20193,35003,36003,27003,28003,2800117.600
16 set 20193,43003,52003,25003,35003,3500348.100
13 set 20193,30003,39003,26003,36003,3600207.800
12 set 20193,31003,39003,26003,26003,2600132.200
11 set 20193,16003,41003,13003,35003,3500258.400
10 set 20193,30003,38003,12003,18003,1800405.700
09 set 20193,05003,36003,02003,29003,2900524.200
06 set 20193,00003,07002,91003,02003,0200148.900
05 set 20193,06003,11002,93002,99002,9900432.800
04 set 20192,82003,23002,73003,06003,06002.981.300
03 set 20192,64002,72002,63002,67002,670065.400
30 ago 20192,60002,67002,57002,67002,6700131.100
29 ago 20192,71002,71002,59002,61002,610076.100
28 ago 20192,63002,70002,56002,67002,670098.700
27 ago 20192,75002,75002,62002,63002,630088.000
26 ago 20192,75002,77002,72002,75002,750084.400
23 ago 20192,74002,83002,71002,74002,7400116.200
22 ago 20192,71002,87002,71002,80002,8000381.200
21 ago 20192,67002,79002,66002,78002,7800331.100
20 ago 20192,54002,69002,49002,67002,6700185.000
19 ago 20192,58002,60002,45002,58002,5800137.900
16 ago 20192,39002,64002,33002,55002,5500237.300
15 ago 20192,39002,50002,28002,45002,4500340.500
14 ago 20192,71002,84002,34002,53002,5300913.300
13 ago 20192,45002,54002,41002,51002,5100152.300
12 ago 20192,46002,49002,40002,43002,430043.800
09 ago 20192,55002,55002,43002,46002,460066.700
08 ago 20192,58002,62002,47002,52002,520092.700
07 ago 20192,34002,56002,34002,55002,5500186.000
06 ago 20192,41002,47002,33002,35002,3500119.300
05 ago 20192,30002,47002,25002,40002,4000100.700
02 ago 20192,34002,42002,31002,36002,3600121.200
01 ago 20192,47002,50002,35002,35002,350090.400
31 lug 20192,58002,60002,43002,45002,4500230.800
30 lug 20192,40002,64002,39002,57002,5700131.300
29 lug 20192,64002,64002,39002,39002,3900171.000
26 lug 20192,69002,69002,51002,60002,6000229.700
25 lug 20192,68002,82002,62002,67002,6700220.500
24 lug 20192,52002,78002,51002,70002,7000293.300
23 lug 20192,62002,70002,51002,52002,5200308.700
22 lug 20192,41002,67002,41002,62002,6200486.500
19 lug 20192,45002,45002,37002,43002,430085.500
18 lug 20192,21002,48002,19002,47002,4700447.700
17 lug 20192,18002,23002,18002,22002,220042.500
16 lug 20192,19002,20002,13002,18002,180081.000
15 lug 20192,29002,29002,18002,19002,1900147.200
12 lug 20192,30002,35002,28002,28002,2800122.500
11 lug 20192,40002,40002,25002,26002,260068.400
10 lug 20192,34002,43002,29002,37002,3700129.500
09 lug 20192,52002,55002,28002,34002,3400329.800
08 lug 20192,25002,56002,20002,50002,5000823.400
05 lug 20192,16002,31002,11002,27002,2700293.000
03 lug 20192,08002,20002,05002,16002,1600172.100
02 lug 20192,03002,12002,03002,07002,0700162.300
01 lug 20191,99002,03001,94002,02002,0200123.400
28 giu 20191,99001,99001,97001,97001,970091.400
27 giu 20191,97002,00001,91001,97001,9700128.900
26 giu 20191,90001,95001,90001,94001,940051.200
25 giu 20191,94001,95001,90001,90001,900049.300
24 giu 20192,04002,07001,90001,90001,9000315.600
21 giu 20192,07002,08002,04002,04002,040098.600
20 giu 20192,08002,09002,04002,07002,0700130.300
19 giu 20192,05002,09002,05002,05002,050088.200
18 giu 20192,03002,10001,97002,05002,0500185.000
17 giu 20192,01002,08001,99001,99001,9900200.200
14 giu 20191,99002,04001,99002,00002,000056.800
13 giu 20191,93002,02001,92002,01002,0100157.700
12 giu 20191,92001,95001,89001,94001,940071.600
11 giu 20191,93001,95001,91001,95001,950071.400
10 giu 20191,96001,96001,88001,92001,920085.700
07 giu 20191,88001,91001,85001,88001,8800103.400
06 giu 20191,91001,95001,86001,87001,8700106.600
05 giu 20191,89001,96001,85001,95001,9500354.700
04 giu 20191,93002,01001,86001,92001,9200430.300
03 giu 20191,84001,92001,84001,90001,900080.100
31 mag 20191,90001,92001,86001,87001,8700102.000
30 mag 20191,96001,98001,91001,93001,9300119.500
29 mag 20191,98001,98001,90001,95001,950090.300
28 mag 20191,96002,03001,91001,99001,990095.500
24 mag 20191,97002,03001,94001,99001,990091.300
23 mag 20191,99001,99001,91001,95001,950097.000
22 mag 20192,03002,11001,96002,01002,010088.200
21 mag 20192,01002,11002,01002,05002,0500135.100
20 mag 20192,04002,08001,93002,03002,0300138.300
17 mag 20192,05002,14002,00002,02002,0200274.500
16 mag 20192,19002,33002,03002,05002,05001.253.000
15 mag 20192,02002,11002,02002,05002,0500134.700
14 mag 20191,93002,07001,93002,05002,0500125.700
13 mag 20192,05002,09001,89001,94001,9400249.400
10 mag 20192,05002,16002,05002,08002,0800140.400
09 mag 20192,12002,16002,04002,16002,1600147.100
08 mag 20192,20002,29002,11002,21002,2100481.300
07 mag 20192,18002,18002,12002,15002,1500104.100
06 mag 20192,10002,19002,07002,17002,1700114.700
03 mag 20192,06002,15002,06002,12002,120086.900
02 mag 20192,09002,10002,02002,05002,0500134.300
01 mag 20192,17002,21002,06002,12002,1200146.200
30 apr 20192,23002,23002,15002,17002,170073.100
29 apr 20192,21002,24002,17002,19002,190088.400
*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