Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Plains Inc (NQ: GPRE )

22.25 +1.11 (+5.23%)
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 14.11 14.24 13.36 13.38 651,573 -0.73(-5.17%)
Aug 28, 2020 13.82 14.25 13.82 14.11 361,200 +0.35(+2.54%)
Aug 27, 2020 14.69 14.86 13.41 13.76 706,723 -0.76(-5.23%)
Aug 26, 2020 15.66 15.77 14.37 14.52 661,915 -1.06(-6.80%)
Aug 25, 2020 15.90 15.94 15.40 15.58 522,929 -0.30(-1.89%)
Aug 24, 2020 16.08 16.08 15.76 15.88 380,823 +0.02(+0.13%)
Aug 21, 2020 16.38 16.57 15.46 15.86 555,700 -0.51(-3.12%)
Aug 20, 2020 16.71 16.75 16.16 16.37 285,547 -0.48(-2.85%)
Aug 19, 2020 16.83 17.05 16.63 16.85 472,213 +0.05(+0.30%)
Aug 18, 2020 16.65 17.04 16.55 16.80 385,077 +0.25(+1.51%)
Aug 17, 2020 16.99 16.99 15.88 16.55 594,782 -0.29(-1.72%)
Aug 14, 2020 17.01 17.26 16.70 16.84 960,000 -0.30(-1.75%)
Aug 13, 2020 16.32 17.76 16.30 17.14 1,111,989 +0.56(+3.38%)
Aug 12, 2020 15.85 16.82 15.74 16.58 932,690 +0.97(+6.21%)
Aug 11, 2020 15.76 15.94 15.16 15.61 1,115,061 +0.60(+4.00%)
Aug 10, 2020 14.30 15.15 14.30 15.01 728,515 +0.65(+4.53%)
Aug 07, 2020 13.24 14.47 13.24 14.36 658,800 +1.29(+9.87%)
Aug 06, 2020 13.06 13.55 12.85 13.07 745,074 +0.19(+1.48%)
Aug 05, 2020 13.49 13.49 12.62 12.88 738,304 -0.32(-2.42%)
Aug 04, 2020 13.15 13.92 12.79 13.20 688,385 +0.29(+2.25%)
Aug 03, 2020 13.06 13.49 12.76 12.91 703,251 -0.02(-0.15%)
Jul 31, 2020 13.21 13.24 12.68 12.93 1,140,900 -0.34(-2.56%)
Jul 30, 2020 12.77 13.31 12.49 13.27 465,602 +0.29(+2.23%)
Jul 29, 2020 12.53 13.15 12.50 12.98 300,399 +0.45(+3.59%)
Jul 28, 2020 12.45 12.68 12.34 12.53 208,294 -0.07(-0.56%)
Jul 27, 2020 12.35 12.72 12.28 12.60 255,667 +0.19(+1.53%)
Jul 24, 2020 12.07 12.71 12.07 12.41 358,000 +0.36(+2.99%)
Jul 23, 2020 12.08 12.22 11.86 12.05 372,136 -0.06(-0.50%)
Jul 22, 2020 12.05 12.26 11.88 12.11 296,646 -0.03(-0.25%)
Jul 21, 2020 11.92 12.35 11.76 12.14 446,540 +0.45(+3.85%)
Jul 20, 2020 12.31 12.48 11.69 11.69 461,387 -0.62(-5.04%)
Jul 17, 2020 11.92 12.43 11.92 12.31 451,000 +0.48(+4.06%)
Jul 16, 2020 11.75 12.18 11.64 11.83 634,459 +0.02(+0.17%)
Jul 15, 2020 11.99 12.35 11.63 11.81 482,840 +0.12(+1.03%)
Jul 14, 2020 11.40 11.72 11.22 11.69 630,005 +0.24(+2.10%)
Jul 13, 2020 11.67 11.91 11.31 11.45 467,337 -0.03(-0.26%)
Jul 10, 2020 10.69 11.67 10.69 11.48 717,600 +0.84(+7.89%)
Jul 09, 2020 10.71 10.83 10.41 10.64 398,535 -0.11(-1.02%)
Jul 08, 2020 10.47 10.85 10.37 10.75 425,617 +0.34(+3.27%)
Jul 07, 2020 10.46 10.84 10.39 10.41 741,435 -0.10(-0.95%)
Jul 06, 2020 10.55 10.90 10.48 10.51 498,069 +0.25(+2.44%)
Jul 02, 2020 10.42 10.66 10.15 10.26 394,000 -0.01(-0.10%)
Jul 01, 2020 10.27 10.61 9.950 10.27 567,783 +0.05(+0.54%)
Jun 30, 2020 10.00 10.27 9.770 10.21 601,502 +0.12(+1.14%)
Jun 29, 2020 10.08 10.35 9.980 10.10 590,670 +0.14(+1.46%)
Jun 26, 2020 9.770 10.44 9.295 9.955 1,366,000 +0.04(+0.35%)
Jun 25, 2020 9.660 10.14 9.622 9.920 433,543 +0.13(+1.38%)
Jun 24, 2020 9.980 10.01 9.540 9.785 730,805 -0.45(-4.35%)
Jun 23, 2020 10.42 10.49 10.08 10.23 645,266 +0.03(+0.29%)
Jun 22, 2020 10.38 10.54 9.780 10.20 602,449 -0.31(-2.95%)
Jun 19, 2020 10.45 10.87 10.35 10.51 3,069,900 +0.18(+1.74%)
Jun 18, 2020 9.360 10.44 9.360 10.33 1,544,358 +0.76(+7.94%)
Jun 17, 2020 9.990 10.05 9.400 9.570 972,079 -0.44(-4.40%)
Jun 16, 2020 9.900 10.22 9.350 10.01 753,297 +0.57(+6.04%)
Jun 15, 2020 8.610 9.480 8.110 9.440 1,225,337 +0.31(+3.45%)
Jun 12, 2020 9.170 9.520 8.900 9.125 473,800 +0.27(+3.05%)
Jun 11, 2020 8.820 9.355 8.590 8.855 986,178 -0.96(-9.73%)
Jun 10, 2020 10.02 10.14 9.440 9.810 579,719 -0.27(-2.68%)
Jun 09, 2020 9.920 10.40 9.670 10.08 644,263 -0.21(-2.04%)
Jun 08, 2020 10.30 10.48 9.860 10.29 843,735 +0.46(+4.68%)
Jun 05, 2020 10.33 10.58 9.640 9.830 724,900 +0.17(+1.76%)
Jun 04, 2020 9.200 9.900 9.200 9.660 571,999 +0.28(+2.99%)
Jun 03, 2020 9.100 9.490 8.810 9.380 825,268 +0.39(+4.34%)
Jun 02, 2020 9.250 9.290 8.760 8.990 551,154 -0.19(-2.07%)
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.