Skip to main content

Green Plains Inc (NQ: GPRE )

23.16 +0.71 (+3.14%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 18.79 19.47 18.20 19.28 704,009 +0.64(+3.46%)
Aug 28, 2015 17.80 19.37 17.70 18.64 1,677,661 +0.74(+4.16%)
Aug 27, 2015 16.78 17.96 16.78 17.89 1,073,569 +1.40(+8.47%)
Aug 26, 2015 16.21 16.58 15.78 16.50 825,452 +0.65(+4.12%)
Aug 25, 2015 17.22 17.23 15.78 15.85 1,071,436 -0.50(-3.09%)
Aug 24, 2015 16.01 17.48 15.43 16.35 1,417,290 -0.61(-3.61%)
Aug 21, 2015 17.07 17.90 16.73 16.96 1,636,348 -0.64(-3.63%)
Aug 20, 2015 18.96 19.43 17.60 17.60 1,185,408 -1.39(-7.31%)
Aug 19, 2015 19.66 19.66 18.78 18.99 798,770 -0.59(-3.04%)
Aug 18, 2015 20.24 20.29 19.47 19.58 876,241 -0.76(-3.72%)
Aug 17, 2015 21.06 21.06 20.33 20.34 989,428 -0.76(-3.59%)
Aug 14, 2015 21.15 21.28 20.62 21.10 1,007,979 -0.07(-0.34%)
Aug 13, 2015 20.03 21.92 20.03 21.17 1,884,678 +1.49(+7.55%)
Aug 12, 2015 18.48 19.78 18.04 19.68 1,288,492 +1.22(+6.59%)
Aug 11, 2015 18.57 18.67 17.74 18.47 1,451,543 -0.36(-1.91%)
Aug 10, 2015 18.06 18.88 17.53 18.83 835,983 +0.94(+5.24%)
Aug 07, 2015 18.68 18.75 17.58 17.89 1,578,296 -1.01(-5.34%)
Aug 06, 2015 18.76 19.05 17.89 18.90 759,804 +0.51(+2.79%)
Aug 05, 2015 19.13 19.54 18.15 18.39 1,121,872 -0.61(-3.22%)
Aug 04, 2015 19.44 19.72 18.75 19.00 746,050 -0.44(-2.27%)
Aug 03, 2015 20.02 20.22 19.14 19.44 1,162,646 -0.78(-3.88%)
Jul 31, 2015 20.59 20.81 20.09 20.22 1,258,205 -0.37(-1.79%)
Jul 30, 2015 21.54 22.51 20.02 20.59 1,422,545 -0.95(-4.43%)
Jul 29, 2015 20.39 21.74 19.59 21.55 1,457,708 +0.24(+1.14%)
Jul 28, 2015 20.79 21.60 20.15 21.30 1,128,252 +0.75(+3.64%)
Jul 27, 2015 20.27 21.02 19.72 20.56 1,618,206 +0.04(+0.18%)
Jul 24, 2015 21.39 21.84 20.36 20.52 1,871,921 -0.88(-4.12%)
Jul 23, 2015 20.88 22.00 20.85 21.40 1,557,638 -0.68(-3.06%)
Jul 22, 2015 22.48 22.48 21.57 22.08 718,156 -0.47(-2.08%)
Jul 21, 2015 22.67 23.45 22.43 22.55 834,661 -0.22(-0.95%)
Jul 20, 2015 22.95 23.00 22.20 22.76 694,038 -0.28(-1.21%)
Jul 17, 2015 23.53 23.65 22.61 23.04 923,373 -0.48(-2.03%)
Jul 16, 2015 23.78 24.34 23.47 23.52 585,981 +0.05(+0.23%)
Jul 15, 2015 24.31 24.62 23.24 23.47 694,314 -1.06(-4.33%)
Jul 14, 2015 24.02 24.77 23.98 24.53 943,938 +0.56(+2.33%)
Jul 13, 2015 23.81 24.19 23.57 23.97 424,256 +0.32(+1.33%)
Jul 10, 2015 24.50 24.59 23.63 23.66 486,452 -0.52(-2.16%)
Jul 09, 2015 23.02 24.49 22.89 24.18 989,557 +1.59(+7.06%)
Jul 08, 2015 23.99 24.32 22.22 22.58 1,142,614 -1.65(-6.80%)
Jul 07, 2015 24.01 24.47 23.05 24.23 852,862 +0.23(+0.94%)
Jul 06, 2015 23.44 24.04 22.98 24.01 898,731 +0.17(+0.72%)
Jul 02, 2015 24.40 23.84 23.84 23.84 643,538 -0.41(-1.67%)
Jul 01, 2015 25.04 25.37 23.58 24.24 1,043,976 -0.58(-2.32%)
Jun 30, 2015 24.27 24.93 23.96 24.82 1,287,627 +0.76(+3.15%)
Jun 29, 2015 24.60 25.16 24.02 24.06 1,372,923 -0.82(-3.29%)
Jun 26, 2015 25.38 26.03 24.21 24.88 3,639,008 -0.81(-3.16%)
Jun 25, 2015 28.01 28.01 25.43 25.69 1,403,494 -2.18(-7.82%)
Jun 24, 2015 27.85 28.12 27.42 27.87 538,094 +0.02(+0.06%)
Jun 23, 2015 28.18 28.29 27.53 27.85 530,270 -0.23(-0.80%)
Jun 22, 2015 28.15 28.63 27.98 28.08 497,866 +0.10(+0.35%)
Jun 19, 2015 28.01 28.59 27.98 27.98 604,610 -0.41(-1.43%)
Jun 18, 2015 28.44 28.95 28.30 28.38 890,762 +0.16(+0.57%)
Jun 17, 2015 28.26 29.57 27.89 28.22 1,041,437 -0.01(-0.03%)
Jun 16, 2015 26.84 28.30 26.84 28.23 743,916 +1.29(+4.78%)
Jun 15, 2015 27.08 27.46 26.85 26.94 952,077 -0.37(-1.35%)
Jun 12, 2015 28.30 28.34 27.20 27.31 796,212 -1.08(-3.81%)
Jun 11, 2015 28.56 28.87 28.19 28.39 508,481 -0.03(-0.10%)
Jun 10, 2015 28.38 29.08 28.12 28.42 1,258,978 +0.36(+1.28%)
Jun 09, 2015 28.43 28.80 28.06 28.06 414,241 -0.28(-0.99%)
Jun 08, 2015 28.21 28.61 27.73 28.34 542,107 +0.14(+0.51%)
Jun 05, 2015 27.35 28.26 27.01 28.20 631,974 +0.77(+2.79%)
Jun 04, 2015 27.37 27.53 26.33 27.43 1,314,354 -0.06(-0.23%)
Jun 03, 2015 28.11 29.26 27.40 27.49 1,571,641 -0.50(-1.80%)
Jun 02, 2015 28.69 28.81 27.82 28.00 802,710 -0.68(-2.39%)
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.