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 (%)
Apr 30, 2014 26.85 27.59 25.87 26.63 2,073,810 +1.24(+4.88%)
Apr 29, 2014 25.51 25.88 25.00 25.39 1,146,596 +0.29(+1.14%)
Apr 28, 2014 25.64 26.33 24.72 25.11 1,100,207 -0.55(-2.15%)
Apr 25, 2014 26.54 26.65 25.63 25.66 991,311 -0.69(-2.60%)
Apr 24, 2014 27.33 27.58 26.30 26.35 786,027 -0.86(-3.14%)
Apr 23, 2014 27.19 27.53 26.80 27.20 610,273 -0.05(-0.20%)
Apr 22, 2014 26.94 27.39 26.61 27.26 673,177 +0.36(+1.32%)
Apr 21, 2014 25.72 27.09 25.57 26.90 873,939 +1.11(+4.32%)
Apr 17, 2014 25.89 25.79 25.79 25.79 1,978,982 -0.06(-0.24%)
Apr 16, 2014 25.03 25.98 24.89 25.85 1,489,338 +1.07(+4.31%)
Apr 15, 2014 24.47 24.94 23.66 24.78 1,057,450 +0.42(+1.72%)
Apr 14, 2014 24.73 25.16 24.00 24.36 856,319 -0.04(-0.18%)
Apr 11, 2014 24.53 25.19 24.10 24.41 716,696 -0.40(-1.62%)
Apr 10, 2014 25.71 25.75 24.39 24.81 946,426 -0.92(-3.57%)
Apr 09, 2014 25.76 25.83 24.97 25.72 661,076 +0.07(+0.28%)
Apr 08, 2014 25.07 25.80 24.34 25.65 1,276,196 +0.73(+2.93%)
Apr 07, 2014 25.34 26.15 24.59 24.92 1,317,136 -0.54(-2.13%)
Apr 04, 2014 26.33 26.72 25.13 25.47 2,036,205 -0.83(-3.15%)
Apr 03, 2014 27.67 27.98 25.97 26.29 1,726,053 -1.40(-5.05%)
Apr 02, 2014 28.32 29.04 27.51 27.69 1,637,324 -0.64(-2.26%)
Apr 01, 2014 26.81 28.68 26.80 28.33 1,656,934 +1.65(+6.17%)
Mar 31, 2014 26.35 26.99 26.03 26.69 913,056 +0.90(+3.49%)
Mar 28, 2014 24.82 26.30 24.82 25.79 989,644 +0.93(+3.73%)
Mar 27, 2014 25.31 25.36 23.79 24.86 1,273,644 -0.69(-2.72%)
Mar 26, 2014 26.25 26.49 25.31 25.55 1,159,123 -0.69(-2.65%)
Mar 25, 2014 27.37 27.51 25.70 26.25 1,802,672 -0.98(-3.60%)
Mar 24, 2014 27.37 27.50 26.38 27.23 841,417 +0.12(+0.46%)
Mar 21, 2014 27.26 28.12 26.64 27.10 2,361,873 +0.15(+0.56%)
Mar 20, 2014 26.54 27.30 26.11 26.95 1,200,311 +0.53(+1.99%)
Mar 19, 2014 26.01 26.74 25.83 26.43 1,163,993 +0.53(+2.06%)
Mar 18, 2014 25.36 26.16 25.28 25.89 803,401 +0.56(+2.22%)
Mar 17, 2014 25.22 26.16 24.98 25.33 1,416,469 +0.57(+2.30%)
Mar 14, 2014 23.95 25.14 23.65 24.76 1,212,682 +0.78(+3.27%)
Mar 13, 2014 24.20 24.46 23.30 23.98 1,010,834 -0.17(-0.70%)
Mar 12, 2014 23.59 24.36 23.19 24.15 854,541 +0.54(+2.30%)
Mar 11, 2014 24.05 24.52 23.01 23.60 1,116,678 -0.45(-1.85%)
Mar 10, 2014 24.55 24.67 23.48 24.05 1,164,833 -0.58(-2.35%)
Mar 07, 2014 25.38 25.49 24.38 24.63 1,347,713 -0.50(-1.99%)
Mar 06, 2014 25.06 25.28 24.58 25.13 972,875 +0.19(+0.75%)
Mar 05, 2014 25.33 25.39 24.67 24.94 994,133 -0.39(-1.55%)
Mar 04, 2014 24.92 25.71 24.73 25.33 1,215,703 +0.85(+3.46%)
Mar 03, 2014 23.28 24.53 23.16 24.49 1,050,950 +0.94(+4.01%)
Feb 28, 2014 23.18 23.80 22.94 23.54 1,201,865 +0.37(+1.61%)
Feb 27, 2014 23.11 23.73 22.93 23.17 996,824 +0.14(+0.62%)
Feb 26, 2014 23.05 23.43 22.86 23.02 815,705 +0.04(+0.16%)
Feb 25, 2014 22.69 23.49 22.46 22.99 1,204,572 +0.31(+1.37%)
Feb 24, 2014 22.96 23.43 22.62 22.68 1,090,503 -0.20(-0.89%)
Feb 21, 2014 23.33 23.59 22.84 22.88 805,475 -0.35(-1.49%)
Feb 20, 2014 22.19 23.42 22.00 23.23 1,503,086 +1.26(+5.75%)
Feb 19, 2014 22.98 23.05 21.93 21.97 1,200,722 -0.97(-4.23%)
Feb 18, 2014 21.95 23.03 21.83 22.94 1,486,224 +1.19(+5.48%)
Feb 14, 2014 22.23 21.74 21.74 21.74 1,220,353 -0.22(-1.01%)
Feb 13, 2014 21.50 22.29 21.19 21.97 967,821 +0.36(+1.69%)
Feb 12, 2014 21.34 21.99 20.98 21.60 1,194,451 +0.55(+2.62%)
Feb 11, 2014 20.85 21.21 20.45 21.05 1,631,503 +0.40(+1.94%)
Feb 10, 2014 20.20 20.88 20.15 20.65 1,089,788 +0.30(+1.49%)
Feb 07, 2014 19.86 20.41 19.63 20.35 2,130,055 +0.03(+0.13%)
Feb 06, 2014 20.90 21.84 19.23 20.32 2,638,028 -0.12(-0.57%)
Feb 05, 2014 20.24 20.59 19.62 20.44 2,141,760 +0.33(+1.64%)
Feb 04, 2014 19.91 20.33 19.60 20.11 1,435,590 +0.28(+1.44%)
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.