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, 2012 4.071 4.115 3.983 4.071 143,625 +0.05(+1.32%)
Aug 30, 2012 4.239 4.257 4.009 4.018 171,678 -0.24(-5.61%)
Aug 29, 2012 4.248 4.257 4.204 4.257 78,225 +0.10(+2.34%)
Aug 27, 2012 4.124 4.186 4.075 4.159 84,929 +0.04(+0.86%)
Aug 24, 2012 4.186 4.212 3.982 4.124 114,744 -0.09(-2.10%)
Aug 23, 2012 4.230 4.301 4.142 4.213 122,885 -0.01(-0.21%)
Aug 22, 2012 4.363 4.425 4.186 4.221 251,652 -0.13(-3.05%)
Aug 21, 2012 4.080 4.407 4.009 4.354 414,274 +0.28(+6.96%)
Aug 20, 2012 3.894 4.080 3.823 4.071 138,509 +0.18(+4.55%)
Aug 17, 2012 3.788 3.904 3.752 3.894 240,986 +0.08(+2.09%)
Aug 16, 2012 3.726 3.823 3.540 3.814 320,504 +0.12(+3.11%)
Aug 15, 2012 3.699 3.797 3.628 3.699 124,164 -0.02(-0.48%)
Aug 14, 2012 3.832 3.850 3.677 3.717 108,824 -0.09(-2.33%)
Aug 13, 2012 3.797 3.859 3.646 3.805 136,557 +0.01(+0.23%)
Aug 10, 2012 3.885 3.938 3.708 3.797 198,228 -0.11(-2.72%)
Aug 09, 2012 3.974 4.000 3.860 3.903 134,183 -0.09(-2.22%)
Aug 08, 2012 3.744 4.062 3.735 3.991 163,607 +0.24(+6.37%)
Aug 07, 2012 3.664 3.779 3.664 3.752 161,416 +0.10(+2.66%)
Aug 06, 2012 3.982 4.027 3.646 3.655 369,360 -0.31(-7.81%)
Aug 03, 2012 3.894 4.328 3.894 3.965 428,578 +0.19(+4.92%)
Aug 02, 2012 3.788 3.903 3.717 3.779 313,824 -0.04(-1.16%)
Aug 01, 2012 3.965 4.036 3.819 3.823 473,311 -0.11(-2.70%)
Jul 31, 2012 3.664 3.929 3.630 3.929 287,018 +0.24(+6.47%)
Jul 30, 2012 3.761 3.761 3.637 3.690 171,816 -0.07(-1.88%)
Jul 27, 2012 3.195 3.841 3.195 3.761 490,037 +0.57(+17.73%)
Jul 26, 2012 3.744 3.841 3.159 3.195 654,578 -0.48(-13.01%)
Jul 25, 2012 3.956 3.982 3.469 3.673 582,667 -0.25(-6.32%)
Jul 24, 2012 4.000 4.000 3.867 3.921 293,568 -0.05(-1.34%)
Jul 23, 2012 4.142 4.142 3.885 3.974 232,479 -0.26(-6.07%)
Jul 20, 2012 4.000 4.283 4.000 4.230 201,323 +0.19(+4.82%)
Jul 19, 2012 4.053 4.062 3.965 4.036 198,838 +0.01(+0.22%)
Jul 18, 2012 4.053 4.115 3.982 4.027 325,880 -0.04(-1.09%)
Jul 17, 2012 4.071 4.177 4.000 4.071 274,568 +0.02(+0.44%)
Jul 16, 2012 4.283 4.283 3.956 4.053 437,530 -0.26(-5.95%)
Jul 13, 2012 4.345 4.372 4.283 4.310 273,749 +0.01(+0.21%)
Jul 12, 2012 4.363 4.487 4.115 4.301 539,427 -0.10(-2.21%)
Jul 11, 2012 4.664 4.739 4.390 4.398 695,373 -0.27(-5.69%)
Jul 10, 2012 5.363 5.398 4.629 4.664 573,774 -0.66(-12.46%)
Jul 09, 2012 5.567 5.593 5.319 5.328 208,779 -0.26(-4.60%)
Jul 06, 2012 5.522 5.699 5.487 5.584 179,555 -0.01(-0.16%)
Jul 05, 2012 5.487 5.629 5.443 5.593 242,491 +0.11(+1.94%)
Jul 03, 2012 5.611 5.611 5.425 5.487 266,676 -0.08(-1.43%)
Jul 02, 2012 5.496 5.567 5.363 5.567 401,273 +0.04(+0.80%)
Jun 29, 2012 5.691 5.734 5.505 5.522 535,842 -0.04(-0.64%)
Jun 28, 2012 5.673 5.752 5.425 5.558 450,692 -0.14(-2.48%)
Jun 27, 2012 5.912 5.947 5.682 5.699 383,620 -0.20(-3.45%)
Jun 26, 2012 6.168 6.168 5.885 5.903 157,546 -0.25(-4.03%)
Jun 25, 2012 6.204 6.283 6.142 6.151 244,405 -0.14(-2.18%)
Jun 22, 2012 6.142 6.372 6.098 6.288 1,380,049 +0.16(+2.67%)
Jun 21, 2012 6.425 6.425 6.098 6.124 301,728 -0.28(-4.42%)
Jun 20, 2012 6.301 6.425 6.248 6.407 203,221 +0.10(+1.54%)
Jun 19, 2012 6.283 6.381 6.222 6.310 287,268 +0.07(+1.13%)
Jun 18, 2012 6.151 6.354 6.098 6.239 325,477 +0.03(+0.43%)
Jun 15, 2012 6.142 6.266 6.080 6.213 217,010 +0.08(+1.30%)
Jun 14, 2012 6.009 6.151 6.000 6.133 164,217 +0.13(+2.21%)
Jun 13, 2012 5.938 6.133 5.859 6.000 229,907 +0.04(+0.59%)
Jun 12, 2012 5.991 6.106 5.876 5.965 270,142 +0.00(+0.00%)
Jun 11, 2012 6.115 6.115 5.947 5.965 259,539 -0.06(-1.03%)
Jun 08, 2012 6.036 6.151 5.956 6.027 94,588 -0.04(-0.58%)
Jun 07, 2012 6.292 6.354 6.036 6.062 172,313 -0.11(-1.72%)
Jun 06, 2012 5.965 6.257 5.878 6.168 152,869 +0.25(+4.19%)
Jun 05, 2012 5.788 6.062 5.744 5.921 262,611 +0.12(+1.98%)
Jun 04, 2012 5.929 5.947 5.691 5.806 204,964 -0.11(-1.80%)
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.