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 (%)
Nov 30, 2007 8.850 9.275 8.664 8.850 48,969 -0.04(-0.50%)
Nov 29, 2007 8.655 8.894 8.469 8.894 22,431 +0.24(+2.76%)
Nov 28, 2007 8.416 8.850 7.983 8.655 20,352 +0.21(+2.52%)
Nov 27, 2007 8.673 8.744 8.407 8.443 18,499 -0.18(-2.05%)
Nov 26, 2007 8.496 8.823 8.337 8.620 12,429 +0.19(+2.20%)
Nov 23, 2007 8.425 8.478 8.425 8.434 14,797 -0.02(-0.21%)
Nov 21, 2007 8.673 8.673 8.416 8.452 5,565 -0.07(-0.83%)
Nov 20, 2007 8.487 8.841 8.487 8.523 12,183 +0.04(+0.52%)
Nov 19, 2007 8.744 8.744 8.204 8.478 20,125 -0.15(-1.74%)
Nov 16, 2007 8.496 8.841 8.399 8.629 24,951 +0.30(+3.62%)
Nov 15, 2007 8.062 8.327 7.841 8.327 7,796 +0.13(+1.61%)
Nov 14, 2007 8.337 8.487 7.708 8.195 26,575 -0.10(-1.17%)
Nov 13, 2007 8.230 8.337 8.186 8.292 8,324 +0.06(+0.75%)
Nov 12, 2007 8.611 8.611 8.186 8.230 10,565 -0.49(-5.58%)
Nov 09, 2007 8.407 8.717 7.965 8.717 14,067 +0.51(+6.26%)
Nov 08, 2007 8.098 8.531 8.098 8.204 22,241 +0.13(+1.64%)
Nov 07, 2007 7.965 8.133 7.965 8.071 16,962 +0.11(+1.33%)
Nov 06, 2007 7.841 7.965 7.841 7.965 16,005 +0.32(+4.17%)
Nov 05, 2007 7.699 8.055 7.558 7.646 16,432 -0.06(-0.80%)
Nov 02, 2007 7.717 7.815 7.699 7.708 7,885 -0.09(-1.14%)
Nov 01, 2007 8.018 8.068 7.699 7.797 5,140 -0.17(-2.11%)
Oct 31, 2007 8.363 8.399 7.726 7.965 7,883 +0.00(+0.00%)
Oct 30, 2007 7.859 7.965 7.744 7.965 18,733 +0.16(+2.04%)
Oct 29, 2007 7.708 8.399 7.708 7.806 15,041 +0.04(+0.57%)
Oct 26, 2007 7.744 8.071 7.638 7.761 23,870 +0.12(+1.62%)
Oct 25, 2007 7.664 7.894 7.549 7.638 16,302 -0.08(-1.03%)
Oct 24, 2007 7.761 7.876 7.602 7.717 32,382 -0.03(-0.34%)
Oct 23, 2007 7.965 8.009 7.717 7.744 51,036 -0.39(-4.79%)
Oct 19, 2007 8.381 8.381 8.098 8.133 4,574 -0.18(-2.13%)
Oct 18, 2007 8.319 8.381 8.124 8.310 26,204 -0.08(-0.95%)
Oct 17, 2007 7.965 8.407 7.744 8.390 26,168 +0.46(+5.80%)
Oct 16, 2007 7.850 7.974 7.717 7.930 13,022 +0.10(+1.24%)
Oct 15, 2007 8.230 8.230 7.540 7.832 86,833 -0.58(-6.84%)
Oct 12, 2007 8.675 8.708 8.407 8.407 20,542 -0.19(-2.16%)
Oct 11, 2007 8.806 8.912 8.478 8.593 31,709 -0.19(-2.22%)
Oct 10, 2007 9.071 9.248 8.770 8.788 167,322 -0.17(-1.88%)
Oct 09, 2007 8.877 9.133 8.877 8.956 25,509 +0.01(+0.10%)
Oct 08, 2007 8.797 8.992 8.788 8.947 30,517 +0.10(+1.10%)
Oct 05, 2007 9.461 9.461 8.850 8.850 24,959 -0.44(-4.76%)
Oct 04, 2007 8.956 9.487 8.629 9.292 32,818 +0.34(+3.75%)
Oct 03, 2007 9.735 9.735 8.956 8.956 28,849 +0.11(+1.20%)
Oct 02, 2007 9.584 9.584 8.850 8.850 63,983 -0.81(-8.34%)
Oct 01, 2007 9.974 9.974 9.292 9.655 32,718 -0.39(-3.88%)
Sep 28, 2007 9.823 10.18 9.558 10.04 21,813 +0.37(+3.84%)
Sep 27, 2007 9.735 9.850 9.469 9.673 25,394 +0.19(+2.05%)
Sep 26, 2007 9.292 9.673 9.292 9.478 33,949 +0.41(+4.57%)
Sep 25, 2007 11.35 11.35 8.469 9.064 165,290 -2.22(-19.67%)
Sep 24, 2007 12.55 12.55 11.15 11.28 13,774 -1.12(-9.06%)
Sep 21, 2007 12.83 12.96 12.39 12.41 15,906 +0.22(+1.81%)
Sep 20, 2007 13.27 13.49 12.19 12.19 10,427 -1.12(-8.38%)
Sep 19, 2007 13.45 13.64 13.07 13.30 9,097 +0.12(+0.87%)
Sep 18, 2007 13.13 13.21 13.10 13.19 2,824 +0.17(+1.29%)
Sep 17, 2007 12.97 13.06 12.62 13.02 17,499 +0.04(+0.34%)
Sep 14, 2007 13.53 13.61 12.70 12.97 11,250 -0.48(-3.55%)
Sep 13, 2007 13.27 13.64 13.26 13.45 35,419 +0.57(+4.40%)
Sep 12, 2007 14.60 14.60 12.70 12.89 22,113 -1.70(-11.65%)
Sep 11, 2007 14.28 15.04 14.28 14.58 2,203 +0.19(+1.29%)
Sep 10, 2007 14.35 14.62 14.16 14.40 2,711 +0.20(+1.43%)
Sep 07, 2007 14.46 14.53 14.12 14.20 3,728 -0.19(-1.35%)
Sep 06, 2007 14.19 14.87 14.11 14.39 13,632 +0.18(+1.25%)
Sep 05, 2007 15.05 15.05 14.16 14.21 6,046 -0.88(-5.81%)
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.