Skip to main content

Green Plains Inc (NQ: GPRE )

27.65 -2.11 (-7.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 44.82 44.69 44.69 44.69 551,400 -0.02(-0.04%)
Aug 28, 2014 44.54 44.76 43.77 44.71 677,507 +0.11(+0.25%)
Aug 27, 2014 43.91 45.66 43.80 44.60 1,297,116 +0.79(+1.80%)
Aug 26, 2014 44.69 44.93 43.76 43.81 895,049 -0.84(-1.88%)
Aug 25, 2014 44.70 44.88 44.02 44.65 607,648 +0.52(+1.18%)
Aug 22, 2014 43.79 44.51 43.04 44.13 642,635 +0.29(+0.66%)
Aug 21, 2014 43.94 44.32 43.02 43.84 625,637 -0.12(-0.27%)
Aug 20, 2014 43.85 44.58 43.35 43.96 1,284,190 +0.20(+0.46%)
Aug 19, 2014 43.46 44.48 43.20 43.76 985,916 +0.58(+1.34%)
Aug 18, 2014 42.59 43.40 42.13 43.18 958,112 +0.95(+2.25%)
Aug 15, 2014 42.84 43.14 42.02 42.23 918,373 -0.38(-0.89%)
Aug 14, 2014 43.42 43.69 42.01 42.61 965,206 +0.23(+0.54%)
Aug 13, 2014 41.19 42.75 41.01 42.38 1,317,077 +1.53(+3.75%)
Aug 12, 2014 42.23 42.27 40.65 40.85 1,047,775 -1.40(-3.31%)
Aug 11, 2014 40.77 42.50 40.48 42.25 1,362,394 +1.77(+4.37%)
Aug 08, 2014 40.16 40.59 39.57 40.48 884,863 +0.56(+1.40%)
Aug 07, 2014 40.02 40.45 39.52 39.92 1,108,717 +0.18(+0.45%)
Aug 06, 2014 39.48 40.58 39.39 39.74 1,209,292 -0.03(-0.08%)
Aug 05, 2014 40.01 40.40 39.34 39.77 1,083,891 -0.45(-1.12%)
Aug 04, 2014 39.76 40.67 39.58 40.22 1,786,418 +0.81(+2.06%)
Aug 01, 2014 37.81 39.59 37.60 39.41 1,387,664 +1.92(+5.12%)
Jul 31, 2014 38.11 38.66 37.25 37.49 1,784,701 -1.03(-2.67%)
Jul 30, 2014 37.29 39.80 37.00 38.52 2,848,523 -0.78(-1.98%)
Jul 29, 2014 39.97 40.00 38.63 39.30 2,047,365 -0.52(-1.31%)
Jul 28, 2014 39.97 39.97 38.82 39.82 1,133,627 +1.06(+2.73%)
Jul 25, 2014 38.45 39.16 38.01 38.76 1,187,037 +0.10(+0.26%)
Jul 24, 2014 39.31 39.58 38.26 38.66 1,404,330 -0.67(-1.70%)
Jul 23, 2014 38.80 39.36 38.03 39.33 993,119 +0.68(+1.76%)
Jul 22, 2014 38.00 39.02 37.80 38.65 1,893,736 +0.97(+2.57%)
Jul 21, 2014 37.00 37.73 36.64 37.68 1,524,174 +0.67(+1.81%)
Jul 18, 2014 36.14 37.27 35.92 37.01 591,051 +0.89(+2.46%)
Jul 17, 2014 37.00 37.16 35.96 36.12 1,174,320 -1.01(-2.72%)
Jul 16, 2014 37.46 37.63 36.90 37.13 1,091,623 +0.00(+0.00%)
Jul 15, 2014 37.76 38.10 36.64 37.13 911,599 -0.58(-1.54%)
Jul 14, 2014 37.02 38.00 37.02 37.71 1,599,515 +1.25(+3.43%)
Jul 11, 2014 35.31 36.63 35.20 36.46 1,277,291 +1.33(+3.79%)
Jul 10, 2014 34.71 35.55 34.68 35.13 1,149,589 -0.17(-0.48%)
Jul 09, 2014 33.81 35.89 33.70 35.30 1,864,857 +1.71(+5.09%)
Jul 08, 2014 33.77 33.97 32.73 33.59 1,036,189 -0.14(-0.42%)
Jul 07, 2014 33.94 34.32 33.43 33.73 753,260 -0.30(-0.88%)
Jul 03, 2014 33.92 34.03 34.03 34.03 431,000 +0.34(+1.01%)
Jul 02, 2014 33.60 34.50 33.47 33.69 999,305 -0.01(-0.03%)
Jul 01, 2014 32.92 33.75 32.56 33.70 812,776 +0.83(+2.53%)
Jun 30, 2014 32.36 33.52 31.88 32.87 818,091 +0.55(+1.70%)
Jun 27, 2014 32.43 33.28 32.14 32.32 2,707,383 -0.30(-0.92%)
Jun 26, 2014 32.53 32.77 31.85 32.62 590,458 +0.17(+0.52%)
Jun 25, 2014 32.01 32.67 31.71 32.45 541,163 +0.28(+0.87%)
Jun 24, 2014 32.18 33.07 32.03 32.17 889,425 -0.23(-0.71%)
Jun 23, 2014 32.38 32.95 32.03 32.40 773,908 -0.07(-0.22%)
Jun 20, 2014 31.89 32.53 31.68 32.47 813,126 +0.58(+1.82%)
Jun 19, 2014 32.04 32.12 30.49 31.89 1,131,946 -0.21(-0.65%)
Jun 18, 2014 32.56 32.56 31.76 32.10 668,043 -0.36(-1.11%)
Jun 17, 2014 31.55 32.50 31.48 32.46 790,072 +1.01(+3.21%)
Jun 16, 2014 31.15 31.70 30.99 31.45 499,560 +0.31(+1.00%)
Jun 13, 2014 31.07 31.32 30.72 31.14 454,209 +0.08(+0.26%)
Jun 12, 2014 31.39 31.85 30.60 31.06 576,905 -0.54(-1.71%)
Jun 11, 2014 31.12 31.78 31.11 31.60 487,421 +0.42(+1.35%)
Jun 10, 2014 31.54 31.86 31.05 31.18 662,165 +1.10(+3.66%)
Jun 06, 2014 30.23 30.29 29.62 30.08 875,899 -0.08(-0.27%)
Jun 05, 2014 29.73 30.24 28.96 30.16 649,109 +0.49(+1.65%)
Jun 04, 2014 29.70 30.08 28.90 29.67 887,514 +0.04(+0.13%)
Jun 03, 2014 29.14 29.75 29.03 29.63 997,097 +0.29(+0.99%)
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.