Skip to main content

Green Plains Inc (NQ: GPRE )

23.12 +0.67 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 14.40 14.59 14.17 14.24 0 -0.19(-1.29%)
Aug 29, 2013 14.35 14.66 14.34 14.43 233,521 +0.09(+0.62%)
Aug 28, 2013 14.22 14.49 14.05 14.34 0 +0.14(+1.00%)
Aug 27, 2013 14.40 14.50 13.98 14.20 435,424 -0.37(-2.55%)
Aug 26, 2013 14.90 14.90 14.45 14.57 0 -0.04(-0.24%)
Aug 23, 2013 14.43 14.70 14.22 14.60 0 +0.21(+1.48%)
Aug 22, 2013 14.32 14.72 14.26 14.39 389,107 +0.10(+0.68%)
Aug 21, 2013 14.11 14.49 13.94 14.29 0 +0.11(+0.75%)
Aug 20, 2013 13.47 14.28 13.27 14.19 325,342 +0.55(+4.02%)
Aug 19, 2013 14.27 14.33 13.58 13.64 678,660 -0.66(-4.64%)
Aug 16, 2013 14.16 14.48 13.74 14.30 0 +0.05(+0.37%)
Aug 15, 2013 14.70 14.78 14.10 14.25 473,420 -0.57(-3.82%)
Aug 14, 2013 14.90 15.33 14.78 14.81 387,611 -0.04(-0.30%)
Aug 13, 2013 15.02 15.13 14.78 14.86 269,287 -0.18(-1.18%)
Aug 12, 2013 15.04 15.28 14.82 15.04 434,723 -0.08(-0.53%)
Aug 09, 2013 15.04 15.33 14.94 15.12 353,797 +0.00(+0.00%)
Aug 08, 2013 14.79 15.19 14.68 15.12 375,225 +0.52(+3.58%)
Aug 07, 2013 14.94 15.04 14.34 14.59 441,244 -0.42(-2.77%)
Aug 06, 2013 15.31 15.48 14.60 15.01 1,411,308 -0.30(-1.97%)
Aug 05, 2013 14.74 15.48 14.74 15.31 919,976 +0.64(+4.34%)
Aug 02, 2013 14.92 15.04 14.49 14.67 610,773 -0.23(-1.54%)
Aug 01, 2013 14.86 15.49 14.69 14.90 871,258 +0.25(+1.69%)
Jul 31, 2013 16.01 16.07 13.73 14.66 0 -1.43(-8.91%)
Jul 30, 2013 15.78 16.24 15.78 16.09 0 +0.19(+1.22%)
Jul 29, 2013 16.00 16.28 15.68 15.89 0 -0.05(-0.33%)
Jul 26, 2013 15.37 16.03 15.37 15.95 0 +0.37(+2.39%)
Jul 25, 2013 15.10 15.62 14.85 15.58 0 +0.52(+3.47%)
Jul 24, 2013 15.64 15.68 14.76 15.05 0 -0.47(-3.02%)
Jul 23, 2013 14.73 15.62 14.69 15.52 0 +0.96(+6.56%)
Jul 22, 2013 14.48 15.04 14.46 14.57 0 +0.11(+0.73%)
Jul 19, 2013 14.23 14.64 14.08 14.46 0 +0.12(+0.86%)
Jul 18, 2013 14.51 14.93 14.26 14.34 0 -0.05(-0.37%)
Jul 17, 2013 14.25 15.05 13.99 14.39 850,510 +0.37(+2.65%)
Jul 16, 2013 13.59 14.22 13.42 14.02 0 +0.44(+3.26%)
Jul 15, 2013 13.25 13.60 12.97 13.58 0 +0.45(+3.44%)
Jul 12, 2013 12.65 13.27 12.61 13.12 0 +0.54(+4.29%)
Jul 11, 2013 12.72 12.72 12.39 12.58 0 +0.08(+0.64%)
Jul 10, 2013 12.59 12.70 12.31 12.51 0 -0.05(-0.42%)
Jul 09, 2013 12.75 12.77 12.54 12.56 0 -0.02(-0.14%)
Jul 08, 2013 12.44 12.77 12.44 12.58 0 +0.24(+1.94%)
Jul 05, 2013 12.33 12.40 11.98 12.34 0 +0.11(+0.87%)
Jul 03, 2013 12.34 12.35 11.83 12.23 0 -0.10(-0.79%)
Jul 02, 2013 11.97 12.56 11.93 12.33 0 +0.33(+2.73%)
Jul 01, 2013 11.88 12.37 11.88 12.00 0 +0.21(+1.80%)
Jun 28, 2013 11.41 11.89 11.27 11.79 660,461 +0.27(+2.30%)
Jun 27, 2013 11.20 12.04 11.16 11.52 0 +0.44(+3.99%)
Jun 26, 2013 11.26 11.52 10.84 11.08 0 -0.07(-0.63%)
Jun 25, 2013 11.01 11.25 10.77 11.15 0 +0.31(+2.86%)
Jun 24, 2013 11.20 11.21 10.55 10.84 0 -0.36(-3.24%)
Jun 21, 2013 11.89 12.04 11.01 11.20 713,695 -0.64(-5.38%)
Jun 20, 2013 12.22 12.31 11.74 11.84 0 -0.53(-4.29%)
Jun 19, 2013 12.81 12.91 12.35 12.37 0 -0.43(-3.39%)
Jun 18, 2013 12.43 12.88 12.22 12.81 0 +0.38(+3.06%)
Jun 17, 2013 12.58 12.69 12.29 12.43 0 +0.02(+0.14%)
Jun 14, 2013 12.36 12.50 12.10 12.41 0 +0.05(+0.43%)
Jun 13, 2013 12.06 12.46 12.03 12.35 406,285 +0.24(+1.97%)
Jun 12, 2013 12.40 12.45 11.94 12.12 596,283 -0.17(-1.37%)
Jun 11, 2013 12.80 12.90 12.22 12.28 620,363 -0.57(-4.41%)
Jun 10, 2013 12.95 13.00 12.61 12.85 0 +0.03(+0.21%)
Jun 07, 2013 13.01 13.17 12.68 12.82 0 +0.00(+0.00%)
Jun 06, 2013 13.19 13.90 12.60 12.82 711,606 -0.17(-1.29%)
Jun 05, 2013 13.73 13.78 12.85 12.99 0 -0.88(-6.38%)
Jun 04, 2013 13.87 14.07 13.78 13.88 300,999 -0.02(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.