Skip to main content

Green Plains Inc (NQ: GPRE )

23.15 +0.70 (+3.12%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.956 3.956 3.097 3.108 12,132 +0.08(+2.69%)
Oct 30, 2008 3.142 3.522 2.894 3.027 25,969 -0.95(-23.83%)
Oct 29, 2008 4.071 4.071 3.106 3.974 1,807 -0.07(-1.75%)
Oct 28, 2008 3.770 4.044 3.425 4.044 8,418 -0.12(-2.77%)
Oct 27, 2008 3.779 4.195 3.779 4.159 2,548 -0.04(-1.05%)
Oct 24, 2008 4.159 4.204 3.567 4.204 2,867 -0.28(-6.31%)
Oct 23, 2008 4.513 4.646 4.469 4.487 56,045 -0.14(-3.06%)
Oct 22, 2008 4.443 4.779 4.443 4.629 27,248 +0.14(+3.16%)
Oct 21, 2008 4.513 4.513 4.487 4.487 1,047 -0.04(-0.98%)
Oct 20, 2008 3.558 4.531 3.549 4.531 14,806 -0.25(-5.19%)
Oct 17, 2008 3.991 4.779 2.805 4.779 20,203 -0.25(-5.01%)
Oct 16, 2008 5.832 5.832 3.580 5.031 10,346 -0.27(-5.09%)
Oct 15, 2008 4.425 7.337 0.0442 5.301 2,429 +0.52(+10.93%)
Oct 14, 2008 4.478 4.779 4.469 4.779 9,011 -0.14(-2.89%)
Oct 13, 2008 5.018 5.275 4.921 4.921 10,313 +0.27(+5.91%)
Oct 10, 2008 4.602 5.266 4.425 4.646 20,979 -0.11(-2.24%)
Oct 09, 2008 5.310 5.575 4.753 4.753 10,570 -0.56(-10.50%)
Oct 08, 2008 6.062 6.062 4.487 5.310 24,580 +0.67(+14.37%)
Oct 07, 2008 4.850 4.850 4.487 4.643 9,772 +0.14(+3.00%)
Oct 06, 2008 6.106 6.106 4.507 4.507 45,114 +0.06(+1.45%)
Oct 03, 2008 5.098 5.194 4.443 4.443 7,920 -0.46(-9.39%)
Oct 02, 2008 5.124 5.434 4.876 4.903 18,361 -0.11(-2.12%)
Oct 01, 2008 4.637 5.071 4.531 5.009 12,423 +0.64(+14.57%)
Sep 30, 2008 4.345 4.425 4.071 4.372 14,914 -0.07(-1.59%)
Sep 29, 2008 5.310 5.310 3.540 4.443 15,553 -0.87(-16.33%)
Sep 26, 2008 5.390 5.390 5.221 5.310 13,706 +0.01(+0.17%)
Sep 25, 2008 5.319 5.319 5.151 5.301 8,220 -0.09(-1.64%)
Sep 24, 2008 5.487 5.487 5.362 5.390 2,146 +0.08(+1.44%)
Sep 23, 2008 5.230 5.319 5.177 5.313 1,994 -0.01(-0.28%)
Sep 22, 2008 5.337 5.443 5.177 5.328 9,786 -0.17(-3.06%)
Sep 19, 2008 5.384 5.496 5.384 5.496 338 +0.14(+2.64%)
Sep 18, 2008 5.691 5.752 5.310 5.354 9,141 -0.04(-0.82%)
Sep 17, 2008 5.390 5.549 5.354 5.398 57,109 -0.10(-1.81%)
Sep 16, 2008 5.443 5.498 5.443 5.498 4,665 +0.06(+1.02%)
Sep 15, 2008 5.363 5.496 5.328 5.443 11,690 -0.22(-3.91%)
Sep 12, 2008 5.708 5.708 5.602 5.664 2,864 +0.22(+4.07%)
Sep 11, 2008 5.469 5.478 5.354 5.443 6,453 -0.01(-0.16%)
Sep 10, 2008 5.372 5.469 5.372 5.452 5,247 +0.01(+0.16%)
Sep 09, 2008 5.646 5.646 5.443 5.443 8,282 -0.10(-1.76%)
Sep 08, 2008 5.744 5.752 5.540 5.540 9,741 -0.13(-2.34%)
Sep 05, 2008 5.699 5.699 5.620 5.673 5,244 -0.04(-0.62%)
Sep 04, 2008 5.620 5.779 5.620 5.708 2,994 +0.09(+1.57%)
Sep 03, 2008 5.664 5.673 5.611 5.620 2,913 -0.11(-1.85%)
Sep 02, 2008 5.752 6.195 5.726 5.726 11,378 -0.02(-0.31%)
Aug 29, 2008 5.841 5.841 5.691 5.744 1,694 +0.08(+1.36%)
Aug 28, 2008 5.735 5.735 5.558 5.667 2,598 -0.20(-3.42%)
Aug 27, 2008 6.000 6.000 5.868 5.868 677 -0.12(-2.07%)
Aug 26, 2008 6.301 6.301 5.885 5.991 5,875 -0.29(-4.65%)
Aug 25, 2008 6.099 6.283 5.974 6.283 7,287 +0.22(+3.65%)
Aug 22, 2008 5.841 6.186 5.841 6.062 3,751 +0.21(+3.63%)
Aug 21, 2008 5.567 6.301 5.558 5.850 12,887 +0.21(+3.77%)
Aug 20, 2008 5.593 5.814 5.593 5.637 790 +0.04(+0.63%)
Aug 18, 2008 5.611 5.602 5.602 5.602 225 -0.20(-3.51%)
Aug 15, 2008 6.140 6.140 5.797 5.806 924 +0.13(+2.34%)
Aug 14, 2008 5.752 5.779 5.635 5.673 3,971 -0.05(-0.90%)
Aug 13, 2008 5.363 5.735 5.363 5.724 8,644 +0.25(+4.66%)
Aug 12, 2008 5.390 5.549 5.390 5.469 2,548 +0.07(+1.31%)
Aug 11, 2008 5.584 5.584 5.319 5.398 13,962 -0.38(-6.59%)
Aug 08, 2008 5.744 6.460 5.673 5.779 12,567 +0.11(+1.87%)
Aug 07, 2008 5.531 5.726 5.522 5.673 8,760 +0.13(+2.40%)
Aug 06, 2008 5.567 5.593 5.381 5.540 3,728 +0.12(+2.12%)
Aug 05, 2008 5.717 5.717 5.390 5.425 16,607 -0.15(-2.70%)
Aug 04, 2008 5.637 5.637 5.522 5.575 6,688 +0.05(+0.96%)
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.