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

Green Plains Inc (NQ: GPRE )

19.38 -0.86 (-4.25%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 15, 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 (%)
Mar 31, 2020 4.150 5.200 4.150 4.850 731,065 +0.77(+18.87%)
Mar 30, 2020 4.810 4.810 3.810 4.080 668,307 -0.80(-16.39%)
Mar 27, 2020 5.090 5.350 4.680 4.880 845,100 -0.44(-8.27%)
Mar 26, 2020 5.150 5.750 5.060 5.320 615,050 +0.23(+4.52%)
Mar 25, 2020 5.450 5.600 4.600 5.090 778,816 -0.32(-5.91%)
Mar 24, 2020 4.710 5.550 4.570 5.410 1,036,905 +1.04(+23.80%)
Mar 23, 2020 4.460 4.575 4.025 4.370 704,419 -0.24(-5.21%)
Mar 20, 2020 4.580 5.170 4.330 4.610 1,597,100 +0.13(+2.90%)
Mar 19, 2020 4.140 4.480 3.770 4.480 995,172 +0.48(+12.00%)
Mar 18, 2020 4.490 5.010 3.800 4.000 980,226 -0.91(-18.53%)
Mar 17, 2020 5.650 5.820 4.590 4.910 1,533,080 -0.60(-10.89%)
Mar 16, 2020 5.300 6.850 5.160 5.510 1,383,837 -0.62(-10.11%)
Mar 13, 2020 5.290 6.130 5.120 6.130 1,682,700 +1.27(+26.13%)
Mar 12, 2020 5.330 5.720 4.550 4.860 1,372,502 -1.03(-17.49%)
Mar 11, 2020 5.880 6.010 5.470 5.890 1,180,430 -0.19(-3.13%)
Mar 10, 2020 6.250 6.460 5.843 6.080 1,904,763 +0.31(+5.37%)
Mar 09, 2020 8.930 8.930 5.410 5.770 2,401,639 -4.38(-43.15%)
Mar 06, 2020 10.04 10.39 9.570 10.15 756,500 -0.28(-2.68%)
Mar 05, 2020 11.27 11.51 10.30 10.43 491,229 -1.20(-10.32%)
Mar 04, 2020 12.27 12.42 11.59 11.63 381,216 -0.39(-3.24%)
Mar 03, 2020 12.70 12.70 11.75 12.02 387,848 -0.66(-5.21%)
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.