Skip to main content

Green Plains Inc (NQ: GPRE )

22.83 +0.38 (+1.69%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 28.77 29.78 28.57 29.07 823,215 -0.07(-0.24%)
Sep 29, 2022 29.70 29.96 28.59 29.14 896,967 -1.11(-3.67%)
Sep 28, 2022 29.13 30.74 28.94 30.25 1,232,207 +1.32(+4.56%)
Sep 27, 2022 27.55 29.02 27.31 28.93 1,026,775 +1.86(+6.87%)
Sep 26, 2022 27.18 27.92 26.64 27.07 975,721 -0.58(-2.10%)
Sep 23, 2022 29.06 29.06 27.48 27.65 1,535,544 -2.11(-7.09%)
Sep 22, 2022 30.47 30.71 29.43 29.76 885,099 -0.61(-2.01%)
Sep 21, 2022 31.31 32.11 30.32 30.37 879,068 -0.57(-1.84%)
Sep 20, 2022 32.00 32.01 30.74 30.94 920,954 -1.29(-4.00%)
Sep 19, 2022 31.17 32.54 31.06 32.23 653,022 +0.18(+0.56%)
Sep 16, 2022 32.03 32.30 31.11 32.05 3,429,506 -0.79(-2.41%)
Sep 15, 2022 33.20 34.17 32.40 32.84 1,134,306 -1.17(-3.44%)
Sep 14, 2022 35.09 35.09 33.65 34.01 964,288 -1.08(-3.08%)
Sep 13, 2022 35.68 36.51 34.95 35.09 1,056,584 -1.61(-4.39%)
Sep 12, 2022 38.20 38.59 36.29 36.70 972,349 -1.40(-3.67%)
Sep 09, 2022 38.54 39.00 37.91 38.10 694,869 +0.17(+0.45%)
Sep 08, 2022 35.54 37.95 35.54 37.93 863,590 +2.28(+6.40%)
Sep 07, 2022 34.39 35.70 34.23 35.65 808,986 +0.59(+1.68%)
Sep 06, 2022 35.31 35.84 34.23 35.06 774,299 -0.34(-0.96%)
Sep 02, 2022 36.77 37.80 35.12 35.40 479,839 -0.16(-0.45%)
Sep 01, 2022 36.39 36.66 34.78 35.56 976,485 -1.07(-2.92%)
Aug 31, 2022 35.36 37.24 35.34 36.63 1,078,155 +1.08(+3.04%)
Aug 30, 2022 37.41 37.56 35.26 35.55 989,248 -2.15(-5.70%)
Aug 29, 2022 37.45 38.49 37.37 37.70 610,702 -0.26(-0.68%)
Aug 26, 2022 38.59 39.32 37.72 37.96 646,867 -0.85(-2.19%)
Aug 25, 2022 38.14 38.94 37.92 38.81 704,775 +0.87(+2.29%)
Aug 24, 2022 37.01 38.10 36.85 37.94 614,706 +1.08(+2.93%)
Aug 23, 2022 37.53 38.01 36.44 36.86 727,641 +0.00(+0.00%)
Aug 22, 2022 37.16 37.73 36.27 36.86 571,016 -0.74(-1.97%)
Aug 19, 2022 38.31 38.43 37.12 37.60 817,490 -1.44(-3.69%)
Aug 18, 2022 38.54 39.25 38.09 39.04 637,967 +0.91(+2.39%)
Aug 17, 2022 37.92 38.64 37.45 38.13 621,931 -0.09(-0.24%)
Aug 16, 2022 39.16 39.24 38.13 38.22 701,414 -0.52(-1.34%)
Aug 15, 2022 38.53 39.02 37.05 38.74 1,183,006 -1.49(-3.70%)
Aug 12, 2022 39.87 40.50 39.13 40.23 603,996 +0.32(+0.80%)
Aug 11, 2022 40.49 41.25 39.53 39.91 1,720,787 -0.02(-0.05%)
Aug 10, 2022 38.31 40.11 37.86 39.93 2,147,043 +2.09(+5.52%)
Aug 09, 2022 37.47 38.71 37.10 37.84 645,893 +0.09(+0.24%)
Aug 08, 2022 36.83 38.43 36.78 37.75 828,268 +0.84(+2.28%)
Aug 05, 2022 36.44 37.43 35.80 36.91 984,561 +0.23(+0.63%)
Aug 04, 2022 37.14 37.28 35.72 36.68 1,251,583 -0.50(-1.34%)
Aug 03, 2022 37.58 38.06 36.06 37.18 1,635,390 -0.30(-0.80%)
Aug 02, 2022 36.00 39.67 35.31 37.48 1,798,297 +1.81(+5.07%)
Aug 01, 2022 35.20 35.90 33.91 35.67 883,887 -0.35(-0.97%)
Jul 29, 2022 34.84 36.63 34.72 36.02 987,082 +1.96(+5.75%)
Jul 28, 2022 33.18 34.06 32.15 34.06 772,279 +1.57(+4.83%)
Jul 27, 2022 31.08 32.71 30.76 32.49 693,231 +1.83(+5.97%)
Jul 26, 2022 31.76 32.12 30.64 30.66 640,915 -0.99(-3.13%)
Jul 25, 2022 31.14 31.81 30.51 31.65 724,377 +0.93(+3.03%)
Jul 22, 2022 31.73 32.40 30.58 30.72 711,371 -0.84(-2.66%)
Jul 21, 2022 32.41 32.62 30.72 31.56 666,838 -1.56(-4.71%)
Jul 20, 2022 32.16 33.38 32.12 33.12 643,451 +0.85(+2.63%)
Jul 19, 2022 31.11 32.31 31.06 32.27 653,052 +1.27(+4.10%)
Jul 18, 2022 30.61 31.50 30.60 31.00 600,480 +1.35(+4.55%)
Jul 15, 2022 28.75 29.70 28.24 29.65 1,193,522 +1.64(+5.86%)
Jul 14, 2022 27.31 28.08 27.09 28.01 1,120,201 +0.05(+0.18%)
Jul 13, 2022 27.61 28.50 27.42 27.96 515,360 -0.09(-0.32%)
Jul 12, 2022 27.50 28.63 26.80 28.05 643,074 -0.13(-0.46%)
Jul 11, 2022 27.79 28.89 27.59 28.18 744,711 -0.34(-1.19%)
Jul 08, 2022 29.99 29.99 28.37 28.52 790,242 -1.26(-4.23%)
Jul 07, 2022 28.36 30.24 28.36 29.78 1,103,937 +1.86(+6.66%)
Jul 06, 2022 27.54 28.49 26.73 27.92 781,310 -0.15(-0.53%)
Jul 05, 2022 28.28 28.40 26.73 28.07 1,360,977 -0.80(-2.77%)
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.