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 30, 2021 34.12 34.23 33.59 33.62 676,589 -0.40(-1.18%)
Jun 29, 2021 33.46 34.35 33.42 34.02 640,332 +0.78(+2.35%)
Jun 28, 2021 32.78 33.38 32.38 33.24 751,151 +0.46(+1.40%)
Jun 25, 2021 33.06 34.04 31.43 32.78 2,444,519 -0.35(-1.06%)
Jun 24, 2021 33.62 33.80 33.05 33.13 816,623 +0.06(+0.18%)
Jun 23, 2021 32.85 33.66 32.85 33.07 545,567 +0.23(+0.70%)
Jun 22, 2021 32.38 32.95 31.93 32.84 483,028 +0.44(+1.36%)
Jun 21, 2021 31.34 32.49 31.27 32.40 1,720,558 +1.09(+3.48%)
Jun 18, 2021 31.87 32.48 31.06 31.31 2,975,972 -1.22(-3.75%)
Jun 17, 2021 33.56 34.28 30.87 32.53 1,168,680 -0.97(-2.90%)
Jun 16, 2021 32.89 33.80 32.38 33.50 1,558,545 +0.36(+1.09%)
Jun 15, 2021 33.28 34.29 32.79 33.14 724,177 -0.44(-1.31%)
Jun 14, 2021 33.98 34.92 33.40 33.58 660,054 -0.04(-0.12%)
Jun 11, 2021 34.61 34.61 32.73 33.62 710,607 -1.03(-2.97%)
Jun 10, 2021 34.34 34.83 33.01 34.65 909,164 +0.61(+1.79%)
Jun 09, 2021 34.31 34.79 33.38 34.04 740,887 +0.04(+0.12%)
Jun 08, 2021 32.73 34.20 32.28 34.00 932,842 +1.35(+4.13%)
Jun 07, 2021 30.50 32.85 30.33 32.65 841,621 +2.18(+7.15%)
Jun 04, 2021 32.46 32.88 30.19 30.47 664,727 -1.71(-5.31%)
Jun 03, 2021 32.31 33.08 31.64 32.18 1,044,396 -0.58(-1.77%)
Jun 02, 2021 32.34 33.48 31.87 32.76 904,131 +0.42(+1.30%)
Jun 01, 2021 32.64 32.84 31.62 32.34 1,194,244 +0.45(+1.41%)
May 28, 2021 32.00 32.19 31.61 31.89 635,424 +0.02(+0.06%)
May 27, 2021 31.03 31.97 31.03 31.87 929,477 +0.98(+3.17%)
May 26, 2021 29.48 31.05 29.29 30.89 1,149,161 +1.77(+6.08%)
May 25, 2021 30.29 30.66 29.12 29.12 714,377 -0.79(-2.64%)
May 24, 2021 28.68 30.00 28.58 29.91 729,300 +1.26(+4.40%)
May 21, 2021 28.05 29.41 27.85 28.65 651,288 +1.06(+3.84%)
May 20, 2021 28.96 29.24 26.65 27.59 1,778,269 -1.41(-4.86%)
May 19, 2021 27.35 29.04 27.11 29.00 1,183,504 +0.90(+3.20%)
May 18, 2021 27.31 28.49 27.01 28.10 714,461 +0.88(+3.23%)
May 17, 2021 26.05 27.25 26.05 27.22 745,711 +0.47(+1.76%)
May 14, 2021 26.23 26.79 25.56 26.75 1,095,479 +1.09(+4.25%)
May 13, 2021 27.26 28.10 25.39 25.66 1,549,777 -1.57(-5.77%)
May 12, 2021 29.37 29.37 26.97 27.23 1,709,199 -2.32(-7.85%)
May 11, 2021 28.51 30.30 28.50 29.55 885,292 -0.40(-1.34%)
May 10, 2021 32.08 32.57 29.84 29.95 1,289,376 -2.02(-6.32%)
May 07, 2021 31.81 32.57 30.99 31.97 719,215 -0.03(-0.09%)
May 06, 2021 32.01 32.21 30.87 32.00 1,182,115 +0.18(+0.57%)
May 05, 2021 30.59 32.50 30.50 31.82 1,397,420 +1.15(+3.75%)
May 04, 2021 29.74 30.86 29.02 30.67 1,001,078 +0.71(+2.37%)
May 03, 2021 29.70 30.93 28.72 29.96 1,351,685 +0.16(+0.54%)
Apr 30, 2021 29.45 31.25 29.15 29.80 1,924,800 +0.49(+1.67%)
Apr 29, 2021 28.15 30.42 28.00 29.31 1,712,030 +1.82(+6.62%)
Apr 28, 2021 27.06 27.87 26.98 27.49 823,488 +0.49(+1.81%)
Apr 27, 2021 26.41 27.58 26.39 27.00 1,332,039 +0.64(+2.43%)
Apr 26, 2021 25.00 26.72 24.91 26.36 844,444 +1.38(+5.52%)
Apr 23, 2021 23.76 25.29 23.21 24.98 983,300 +1.34(+5.67%)
Apr 22, 2021 24.08 24.60 23.54 23.64 835,283 -0.16(-0.67%)
Apr 21, 2021 23.20 24.08 22.92 23.80 499,317 +0.17(+0.72%)
Apr 20, 2021 24.18 24.35 22.86 23.63 1,560,096 -0.96(-3.90%)
Apr 19, 2021 25.51 26.19 24.10 24.59 1,623,814 -1.29(-4.98%)
Apr 16, 2021 25.96 26.75 25.70 25.88 2,355,300 +0.19(+0.74%)
Apr 15, 2021 26.45 26.78 25.06 25.69 748,558 -0.62(-2.36%)
Apr 14, 2021 26.37 27.40 26.10 26.31 612,152 +0.21(+0.80%)
Apr 13, 2021 25.85 26.14 25.29 26.10 764,705 +0.07(+0.27%)
Apr 12, 2021 27.61 27.81 25.80 26.03 923,000 -1.57(-5.69%)
Apr 09, 2021 27.58 27.86 27.20 27.60 492,300 -0.01(-0.04%)
Apr 08, 2021 27.04 27.78 26.36 27.61 800,695 +0.31(+1.14%)
Apr 07, 2021 29.32 29.62 26.72 27.30 1,778,778 -2.36(-7.96%)
Apr 06, 2021 29.98 30.88 29.29 29.66 779,803 +0.10(+0.34%)
Apr 05, 2021 31.47 31.80 29.07 29.56 1,108,270 -1.54(-4.95%)
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.