Skip to main content

Green Plains Inc (NQ: GPRE )

30.08 -0.56 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 27.41 27.88 26.84 27.17 1,118,182 -0.67(-2.41%)
Jun 29, 2022 28.91 29.09 27.39 27.84 824,817 -1.07(-3.70%)
Jun 28, 2022 29.50 30.09 28.39 28.91 796,727 -0.42(-1.43%)
Jun 27, 2022 27.09 29.57 26.81 29.33 1,396,534 +2.46(+9.16%)
Jun 24, 2022 28.41 29.04 26.63 26.87 2,392,916 -1.29(-4.58%)
Jun 23, 2022 29.31 29.56 26.85 28.16 1,445,297 -1.28(-4.35%)
Jun 22, 2022 29.74 30.54 29.06 29.44 1,220,388 -1.71(-5.49%)
Jun 21, 2022 30.67 31.70 30.17 31.15 816,791 +0.90(+2.98%)
Jun 17, 2022 31.22 32.31 29.66 30.25 2,540,611 -0.85(-2.73%)
Jun 16, 2022 32.39 33.21 30.92 31.10 944,619 -2.34(-7.00%)
Jun 15, 2022 33.65 34.29 32.21 33.44 611,087 -0.07(-0.21%)
Jun 14, 2022 33.43 34.81 32.89 33.51 889,542 +0.72(+2.20%)
Jun 13, 2022 35.00 35.43 32.55 32.79 1,258,366 -2.62(-7.40%)
Jun 10, 2022 35.77 36.80 35.28 35.41 571,314 -1.26(-3.44%)
Jun 09, 2022 37.18 37.89 36.60 36.67 1,125,807 -0.91(-2.42%)
Jun 08, 2022 37.38 38.42 37.00 37.58 1,250,011 +0.45(+1.21%)
Jun 07, 2022 36.43 37.17 36.17 37.13 529,655 +0.60(+1.64%)
Jun 06, 2022 35.88 37.23 35.64 36.53 772,870 +0.89(+2.50%)
Jun 03, 2022 36.56 37.48 35.44 35.64 951,891 -1.12(-3.05%)
Jun 02, 2022 34.70 36.78 34.65 36.76 963,243 +2.06(+5.94%)
Jun 01, 2022 32.81 35.27 32.62 34.70 1,594,251 +2.12(+6.51%)
May 31, 2022 33.06 34.14 32.55 32.58 697,045 -0.50(-1.51%)
May 27, 2022 32.61 33.22 32.25 33.08 518,343 +0.72(+2.22%)
May 26, 2022 33.00 33.18 31.90 32.36 801,058 -0.19(-0.58%)
May 25, 2022 31.91 32.62 30.93 32.55 1,133,344 +0.41(+1.28%)
May 24, 2022 33.72 33.72 31.34 32.14 1,017,934 -1.94(-5.69%)
May 23, 2022 33.24 34.11 32.49 34.08 887,667 +1.08(+3.27%)
May 20, 2022 33.33 33.98 31.93 33.00 974,041 -0.13(-0.39%)
May 19, 2022 33.36 33.79 31.43 33.13 1,178,704 -0.67(-1.98%)
May 18, 2022 33.40 35.16 33.00 33.80 1,590,115 +0.33(+0.99%)
May 17, 2022 32.22 33.48 31.98 33.47 1,037,376 +2.12(+6.76%)
May 16, 2022 32.17 32.49 31.15 31.35 787,933 -0.46(-1.45%)
May 13, 2022 30.46 32.34 30.46 31.81 1,002,182 +2.14(+7.21%)
May 12, 2022 27.61 30.24 27.23 29.67 1,308,490 +1.63(+5.81%)
May 11, 2022 29.60 29.69 27.72 28.04 1,156,103 -1.14(-3.91%)
May 10, 2022 28.58 29.46 27.38 29.18 1,218,077 +0.69(+2.42%)
May 09, 2022 31.13 31.47 28.09 28.49 1,296,020 -3.64(-11.33%)
May 06, 2022 30.84 32.77 29.74 32.13 981,377 +1.31(+4.25%)
May 05, 2022 30.86 30.94 29.35 30.82 1,092,654 -0.29(-0.93%)
May 04, 2022 31.11 31.30 29.35 31.11 1,188,425 +0.60(+1.97%)
May 03, 2022 30.80 31.57 30.08 30.51 1,760,086 -0.83(-2.65%)
May 02, 2022 27.25 31.80 26.09 31.34 3,438,349 +3.27(+11.65%)
Apr 29, 2022 28.86 29.45 27.69 28.07 1,262,745 -0.99(-3.41%)
Apr 28, 2022 28.85 29.15 27.52 29.06 880,200 +1.02(+3.64%)
Apr 27, 2022 27.78 28.63 27.55 28.04 747,719 -0.03(-0.11%)
Apr 26, 2022 29.30 30.01 27.85 28.07 1,114,499 -1.30(-4.43%)
Apr 25, 2022 29.59 29.94 28.56 29.37 1,386,226 -0.98(-3.23%)
Apr 22, 2022 31.59 33.10 29.50 30.35 2,377,178 -2.05(-6.33%)
Apr 21, 2022 32.10 34.07 31.84 32.40 1,940,417 +2.24(+7.43%)
Apr 20, 2022 30.87 31.09 29.66 30.16 840,853 -0.39(-1.28%)
Apr 19, 2022 30.34 31.23 30.08 30.55 647,856 +0.35(+1.16%)
Apr 18, 2022 31.15 31.44 30.03 30.20 673,882 -1.00(-3.21%)
Apr 14, 2022 31.58 32.25 31.07 31.20 559,919 -0.33(-1.05%)
Apr 13, 2022 30.31 32.33 30.31 31.53 967,018 +1.29(+4.27%)
Apr 12, 2022 29.34 31.46 29.31 30.24 1,948,641 +1.60(+5.59%)
Apr 11, 2022 27.80 29.11 27.46 28.64 1,477,175 +0.51(+1.81%)
Apr 08, 2022 28.50 28.86 28.00 28.13 1,637,950 -0.52(-1.82%)
Apr 07, 2022 29.12 29.57 27.85 28.65 1,063,471 -0.29(-1.00%)
Apr 06, 2022 28.17 29.67 27.95 28.94 1,335,504 +0.19(+0.66%)
Apr 05, 2022 31.15 31.37 28.52 28.75 1,063,104 -2.08(-6.75%)
Apr 04, 2022 31.87 32.31 30.71 30.83 891,606 -0.66(-2.10%)
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.