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, 2010 9.646 9.823 9.531 9.717 505,203 -0.03(-0.27%)
Nov 29, 2010 9.576 9.788 9.443 9.744 198,760 +0.07(+0.73%)
Nov 26, 2010 9.868 9.892 9.655 9.673 66,548 -0.28(-2.84%)
Nov 24, 2010 9.947 9.956 9.956 9.956 244,030 +0.11(+1.08%)
Nov 23, 2010 9.620 9.885 9.523 9.850 460,913 +0.04(+0.45%)
Nov 22, 2010 9.761 9.894 9.523 9.806 294,756 -0.02(-0.18%)
Nov 19, 2010 9.903 9.930 9.655 9.823 155,233 -0.05(-0.54%)
Nov 18, 2010 9.841 10.03 9.806 9.877 242,205 +0.14(+1.45%)
Nov 17, 2010 9.558 9.836 9.558 9.735 203,170 +0.18(+1.85%)
Nov 16, 2010 9.885 9.894 9.319 9.558 550,996 -0.43(-4.34%)
Nov 15, 2010 9.894 10.17 9.744 9.992 268,889 +0.12(+1.16%)
Nov 12, 2010 10.15 10.18 9.664 9.877 307,897 -0.32(-3.12%)
Nov 11, 2010 10.11 10.22 10.07 10.20 243,634 +0.00(+0.00%)
Nov 10, 2010 10.35 10.35 9.859 10.20 460,093 -0.18(-1.71%)
Nov 09, 2010 10.66 10.68 10.27 10.37 514,986 -0.23(-2.17%)
Nov 08, 2010 10.51 10.68 10.45 10.60 591,076 +0.15(+1.44%)
Nov 05, 2010 10.47 10.55 10.34 10.45 412,560 -0.02(-0.17%)
Nov 04, 2010 10.26 10.51 10.25 10.47 544,741 +0.35(+3.41%)
Nov 03, 2010 10.13 10.24 9.735 10.12 1,016,221 +0.10(+0.97%)
Nov 02, 2010 10.03 10.12 9.894 10.03 563,676 +0.10(+0.98%)
Nov 01, 2010 9.930 9.992 9.761 9.930 810,007 +0.11(+1.08%)
Oct 29, 2010 10.04 10.04 9.363 9.823 1,716,809 -0.12(-1.25%)
Oct 28, 2010 11.36 11.36 9.938 9.947 1,566,044 -1.64(-14.13%)
Oct 27, 2010 11.94 12.04 11.31 11.58 409,837 -0.03(-0.23%)
Oct 25, 2010 11.06 11.69 11.04 11.61 637,317 +0.73(+6.75%)
Oct 22, 2010 10.97 11.06 10.75 10.88 532,188 +0.48(+4.60%)
Oct 21, 2010 10.35 10.54 10.22 10.40 233,824 +0.12(+1.12%)
Oct 20, 2010 10.27 10.60 10.17 10.28 207,302 +0.04(+0.43%)
Oct 19, 2010 10.35 10.53 10.14 10.24 246,980 -0.32(-3.02%)
Oct 18, 2010 10.58 10.61 10.34 10.56 264,163 -0.01(-0.08%)
Oct 15, 2010 10.91 11.05 10.39 10.57 308,450 -0.20(-1.89%)
Oct 14, 2010 10.58 10.84 10.54 10.77 379,164 +0.23(+2.18%)
Oct 13, 2010 10.15 10.70 10.11 10.54 870,535 +0.55(+5.49%)
Oct 12, 2010 10.01 10.09 9.797 9.992 547,919 -0.07(-0.70%)
Oct 11, 2010 10.07 10.32 10.01 10.06 564,245 -0.06(-0.61%)
Oct 08, 2010 10.64 10.64 9.815 10.12 677,674 -0.54(-5.06%)
Oct 07, 2010 10.88 10.97 10.34 10.66 252,947 -0.17(-1.55%)
Oct 06, 2010 11.00 11.11 10.69 10.83 273,235 -0.24(-2.16%)
Oct 05, 2010 10.71 11.15 10.66 11.07 524,598 +0.47(+4.42%)
Oct 04, 2010 10.67 10.81 10.48 10.60 328,824 -0.16(-1.48%)
Oct 01, 2010 10.83 10.97 10.52 10.76 348,154 -0.01(-0.08%)
Sep 30, 2010 10.47 10.93 10.25 10.77 542,930 +0.31(+2.96%)
Sep 29, 2010 10.25 10.89 10.04 10.46 1,954,737 +0.11(+1.03%)
Sep 28, 2010 9.956 10.55 9.956 10.35 1,524,974 +0.73(+7.54%)
Sep 27, 2010 9.753 9.761 9.469 9.629 169,556 -0.11(-1.09%)
Sep 24, 2010 9.868 9.868 9.558 9.735 258,100 +0.04(+0.46%)
Sep 23, 2010 9.593 9.983 9.558 9.691 479,727 +0.34(+3.60%)
Sep 22, 2010 9.505 9.691 9.270 9.354 267,949 -0.17(-1.77%)
Sep 21, 2010 9.523 9.885 9.151 9.523 405,479 +0.05(+0.56%)
Sep 20, 2010 9.230 9.487 9.151 9.469 229,446 +0.27(+2.98%)
Sep 17, 2010 9.133 9.266 8.753 9.195 292,608 +0.05(+0.58%)
Sep 15, 2010 9.115 9.292 8.912 9.142 171,551 +0.02(+0.19%)
Sep 14, 2010 9.151 9.416 8.961 9.124 248,923 -0.10(-1.06%)
Sep 13, 2010 9.045 9.514 8.974 9.222 449,652 +0.37(+4.20%)
Sep 10, 2010 8.443 8.868 8.407 8.850 279,885 +0.45(+5.37%)
Sep 09, 2010 8.186 8.540 8.115 8.399 171,328 +0.31(+3.83%)
Sep 08, 2010 8.053 8.177 8.018 8.089 143,571 +0.09(+1.11%)
Sep 07, 2010 8.301 8.310 7.974 8.000 156,795 -0.31(-3.73%)
Sep 03, 2010 8.443 8.452 8.160 8.310 169,673 +0.01(+0.11%)
Sep 02, 2010 8.160 8.381 7.956 8.301 330,498 +0.15(+1.85%)
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.