Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Plains Inc (NQ: GPRE )

21.75 -0.52 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 6.814 6.983 6.531 6.744 57,435 -0.08(-1.17%)
Aug 28, 2009 6.991 7.009 6.797 6.823 37,496 -0.12(-1.78%)
Aug 27, 2009 7.107 7.107 6.753 6.947 51,062 -0.16(-2.24%)
Aug 26, 2009 7.018 7.107 6.991 7.107 60,294 +0.12(+1.65%)
Aug 25, 2009 6.983 7.062 6.620 6.991 33,455 +0.05(+0.77%)
Aug 24, 2009 6.629 7.080 6.629 6.938 48,149 +0.34(+5.09%)
Aug 21, 2009 6.487 6.602 6.337 6.602 54,009 +0.33(+5.22%)
Aug 20, 2009 6.266 6.283 6.106 6.275 42,313 +0.03(+0.42%)
Aug 19, 2009 6.248 6.637 6.036 6.248 63,086 -0.18(-2.75%)
Aug 18, 2009 6.469 6.611 6.310 6.425 20,891 -0.03(-0.41%)
Aug 17, 2009 6.637 6.637 6.328 6.452 29,019 -0.25(-3.70%)
Aug 14, 2009 6.850 7.027 6.611 6.699 34,540 -0.17(-2.45%)
Aug 13, 2009 7.071 7.071 6.593 6.868 49,880 -0.16(-2.27%)
Aug 12, 2009 7.000 7.062 6.469 7.027 31,271 +0.24(+3.52%)
Aug 11, 2009 6.983 7.062 6.770 6.788 54,369 -0.19(-2.79%)
Aug 10, 2009 6.859 7.160 6.859 6.983 43,570 +0.22(+3.27%)
Aug 07, 2009 6.673 6.947 6.266 6.761 45,984 +0.33(+5.09%)
Aug 06, 2009 6.876 6.876 6.177 6.434 67,678 -0.42(-6.07%)
Aug 05, 2009 7.089 7.124 6.770 6.850 80,651 -0.24(-3.37%)
Aug 04, 2009 6.912 7.124 6.903 7.089 47,367 -0.04(-0.50%)
Aug 03, 2009 7.036 7.145 6.921 7.124 28,864 +0.14(+2.03%)
Jul 31, 2009 7.027 7.168 6.814 6.983 23,156 -0.09(-1.25%)
Jul 30, 2009 7.009 7.160 6.726 7.071 49,147 +0.04(+0.63%)
Jul 29, 2009 7.062 7.062 6.699 7.027 31,672 -0.12(-1.73%)
Jul 28, 2009 7.257 7.275 6.969 7.151 44,661 -0.13(-1.82%)
Jul 27, 2009 7.160 7.301 7.071 7.284 37,706 +0.03(+0.37%)
Jul 24, 2009 6.823 7.266 6.814 7.257 52,912 +0.16(+2.24%)
Jul 23, 2009 7.213 7.213 6.602 7.098 116,085 -0.10(-1.35%)
Jul 22, 2009 6.487 7.328 6.487 7.195 77,638 +0.61(+9.27%)
Jul 21, 2009 6.505 6.717 6.372 6.584 36,706 +0.08(+1.22%)
Jul 20, 2009 6.947 6.947 6.416 6.505 71,688 -0.34(-4.92%)
Jul 17, 2009 7.036 7.080 6.726 6.841 48,898 -0.17(-2.40%)
Jul 16, 2009 6.859 7.089 6.770 7.009 30,228 +0.02(+0.25%)
Jul 15, 2009 6.682 7.000 6.682 6.991 138,577 +0.42(+6.47%)
Jul 14, 2009 6.372 6.567 6.098 6.567 68,177 +0.24(+3.78%)
Jul 13, 2009 6.062 6.354 5.992 6.328 32,132 +0.23(+3.77%)
Jul 10, 2009 6.195 6.195 5.885 6.098 13,322 +0.06(+1.03%)
Jul 09, 2009 6.089 6.195 5.983 6.036 26,780 -0.02(-0.29%)
Jul 08, 2009 6.283 6.354 5.885 6.053 102,845 -0.27(-4.20%)
Jul 07, 2009 6.319 6.549 5.983 6.319 103,165 -0.09(-1.38%)
Jul 06, 2009 5.850 6.416 5.469 6.407 103,947 +0.43(+7.26%)
Jul 02, 2009 6.186 6.549 5.337 5.974 183,510 -0.36(-5.73%)
Jul 01, 2009 5.761 6.399 5.761 6.337 114,382 +0.54(+9.31%)
Jun 30, 2009 5.620 5.938 5.337 5.797 116,787 +0.42(+7.91%)
Jun 29, 2009 5.885 6.151 5.301 5.372 208,310 -0.89(-14.27%)
Jun 26, 2009 4.575 6.275 4.496 6.266 1,720,414 +1.70(+37.21%)
Jun 25, 2009 4.381 4.637 3.690 4.567 95,954 +0.49(+11.93%)
Jun 24, 2009 4.513 4.664 3.823 4.080 63,321 -0.30(-6.87%)
Jun 23, 2009 4.106 4.381 3.761 4.381 105,002 +0.28(+6.91%)
Jun 22, 2009 4.779 4.823 4.062 4.098 123,002 -0.80(-16.27%)
Jun 19, 2009 5.044 5.257 4.859 4.894 55,226 -0.11(-2.12%)
Jun 18, 2009 5.168 5.177 4.823 5.000 49,559 +0.01(+0.18%)
Jun 17, 2009 5.062 5.133 4.788 4.991 75,372 -0.28(-5.37%)
Jun 16, 2009 4.912 5.301 4.726 5.275 159,933 +0.64(+13.74%)
Jun 15, 2009 4.903 5.044 4.513 4.637 79,076 -0.42(-8.39%)
Jun 12, 2009 5.266 5.452 5.018 5.062 51,917 -0.30(-5.61%)
Jun 11, 2009 4.929 5.601 4.885 5.363 137,221 +0.51(+10.58%)
Jun 10, 2009 5.691 5.708 4.779 4.850 178,477 -0.59(-10.89%)
Jun 09, 2009 6.071 6.151 5.160 5.443 201,028 -0.67(-11.00%)
Jun 08, 2009 6.106 6.584 5.752 6.115 164,450 -0.19(-2.95%)
Jun 05, 2009 5.664 6.584 5.620 6.301 389,673 +0.71(+12.66%)
Jun 04, 2009 5.398 5.868 5.390 5.593 233,505 +0.20(+3.78%)
Jun 03, 2009 6.505 6.505 5.186 5.390 283,374 -1.05(-16.35%)
Jun 02, 2009 6.186 8.363 5.761 6.443 1,014,796 +0.93(+16.85%)
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.