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 (%)
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%)
Jun 03, 2013 14.08 14.38 13.67 13.89 696,083 -0.15(-1.07%)
May 31, 2013 14.07 14.34 14.00 14.04 354,145 -0.08(-0.56%)
May 30, 2013 14.10 14.19 13.87 14.12 269,391 +0.04(+0.25%)
May 29, 2013 14.30 14.30 13.71 14.09 397,854 -0.05(-0.38%)
May 28, 2013 14.37 14.64 13.98 14.14 380,160 -0.02(-0.13%)
May 24, 2013 14.06 14.33 13.90 14.16 0 +0.09(+0.63%)
May 23, 2013 13.38 14.08 13.20 14.07 0 +0.44(+3.25%)
May 22, 2013 14.12 14.37 13.61 13.63 0 -0.47(-3.33%)
May 21, 2013 13.94 14.55 13.85 14.10 0 +0.20(+1.47%)
May 20, 2013 13.06 13.98 13.06 13.89 0 +0.73(+5.58%)
May 17, 2013 13.04 13.37 13.04 13.16 0 +0.17(+1.29%)
May 16, 2013 12.12 13.10 12.12 12.99 836,526 +0.89(+7.39%)
May 15, 2013 11.76 12.26 11.76 12.10 0 +0.02(+0.15%)
May 13, 2013 11.99 12.14 11.74 12.08 0 +0.09(+0.74%)
May 10, 2013 11.92 12.12 11.82 11.99 0 +0.06(+0.52%)
May 09, 2013 11.97 12.12 11.84 11.93 0 -0.01(-0.07%)
May 08, 2013 11.95 12.13 11.82 11.94 0 -0.08(-0.66%)
May 07, 2013 11.80 12.02 11.77 12.02 0 +0.16(+1.34%)
May 06, 2013 11.89 11.98 11.76 11.86 0 +0.04(+0.37%)
May 03, 2013 11.88 11.84 11.66 11.81 0 +0.03(+0.23%)
May 02, 2013 11.50 11.83 11.24 11.79 0 +0.29(+2.54%)
May 01, 2013 11.50 12.10 11.24 11.50 1,877,797 +0.42(+3.84%)
Apr 30, 2013 11.00 11.27 10.87 11.07 378,896 +0.03(+0.24%)
Apr 29, 2013 10.97 11.31 10.94 11.04 341,582 +0.19(+1.71%)
Apr 26, 2013 10.71 10.93 10.71 10.86 364,742 +0.12(+1.15%)
Apr 25, 2013 10.77 10.96 10.68 10.73 475,808 -0.03(-0.25%)
Apr 24, 2013 10.04 10.79 10.04 10.76 646,910 +0.76(+7.61%)
Apr 23, 2013 9.947 10.21 9.779 10.00 336,041 +0.12(+1.16%)
Apr 22, 2013 9.859 9.916 9.346 9.885 190,338 +0.08(+0.81%)
Apr 19, 2013 9.469 9.841 9.284 9.806 272,163 +0.41(+4.33%)
Apr 18, 2013 9.469 9.664 9.292 9.399 307,647 -0.12(-1.21%)
Apr 17, 2013 9.452 9.540 9.204 9.514 346,570 -0.03(-0.28%)
Apr 16, 2013 9.346 9.779 9.133 9.540 486,772 +0.35(+3.75%)
Apr 15, 2013 10.37 10.37 9.186 9.195 876,924 -1.31(-12.47%)
Apr 12, 2013 10.47 10.53 10.14 10.50 438,648 -0.07(-0.67%)
Apr 11, 2013 10.58 10.62 10.34 10.58 391,327 -0.03(-0.25%)
Apr 10, 2013 10.53 10.79 10.26 10.60 533,159 +0.11(+1.01%)
Apr 09, 2013 10.51 10.62 10.45 10.50 228,572 +0.00(+0.00%)
Apr 08, 2013 10.40 10.62 10.33 10.50 311,598 +0.12(+1.19%)
Apr 05, 2013 10.03 10.40 10.00 10.37 316,613 +0.12(+1.21%)
Apr 04, 2013 10.13 10.27 9.930 10.25 229,584 +0.17(+1.67%)
Apr 03, 2013 10.18 10.35 9.947 10.08 433,141 -0.15(-1.47%)
Apr 02, 2013 10.15 10.28 9.956 10.23 503,071 +0.08(+0.78%)
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.