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

Green Plains Inc (NQ: GPRE )

21.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2008 1.336 1.797 1.327 1.628 65,995 +0.08(+5.14%)
Dec 30, 2008 1.212 1.673 1.157 1.549 60,630 -0.13(-7.89%)
Dec 29, 2008 1.814 1.814 1.204 1.681 42,451 -0.04(-2.56%)
Dec 26, 2008 1.726 1.814 1.567 1.726 25,689 +0.01(+0.52%)
Dec 24, 2008 1.708 1.735 1.593 1.717 13,107 +0.01(+0.33%)
Dec 23, 2008 1.814 1.814 1.708 1.711 22,170 -0.07(-3.92%)
Dec 22, 2008 1.920 2.124 1.770 1.781 24,356 +0.08(+4.82%)
Dec 19, 2008 2.124 2.204 1.699 1.699 25,621 -0.19(-9.86%)
Dec 18, 2008 2.212 2.212 1.885 1.885 20,378 -0.33(-14.80%)
Dec 17, 2008 2.124 2.212 1.991 2.212 12,926 +0.00(+0.00%)
Dec 16, 2008 1.940 2.266 1.940 2.212 13,818 +0.31(+16.28%)
Dec 15, 2008 1.991 2.301 1.903 1.903 7,151 -0.12(-5.95%)
Dec 12, 2008 2.257 2.345 2.023 2.023 5,583 -0.28(-12.08%)
Dec 11, 2008 2.248 2.301 2.248 2.301 2,711 -0.01(-0.38%)
Dec 10, 2008 2.410 2.416 2.257 2.310 903 -0.08(-3.33%)
Dec 09, 2008 2.230 2.425 2.212 2.389 3,621 +0.04(+1.88%)
Dec 08, 2008 2.221 2.434 2.212 2.345 7,023 -0.09(-3.63%)
Dec 05, 2008 2.389 2.434 2.212 2.434 12,542 -0.13(-5.17%)
Dec 04, 2008 2.646 2.646 2.221 2.566 4,650 -0.06(-2.40%)
Dec 03, 2008 2.630 2.630 2.213 2.630 1,802 +0.02(+0.59%)
Dec 02, 2008 2.345 2.699 2.248 2.614 5,506 -0.08(-2.83%)
Dec 01, 2008 2.699 2.699 2.558 2.690 2,178 -0.01(-0.33%)
Nov 28, 2008 2.489 2.699 2.443 2.699 1,902 +0.09(+3.39%)
Nov 26, 2008 2.832 2.832 1.982 2.611 11,755 -0.09(-3.28%)
Nov 25, 2008 2.876 2.876 2.699 2.699 1,920 -0.11(-4.08%)
Nov 24, 2008 2.540 2.859 2.464 2.814 3,700 -0.02(-0.63%)
Nov 21, 2008 3.097 3.097 2.673 2.832 5,162 -0.04(-1.54%)
Nov 20, 2008 2.664 3.317 2.664 2.876 8,737 -0.29(-9.22%)
Nov 19, 2008 3.443 3.443 2.496 3.168 7,914 +0.21(+7.19%)
Nov 18, 2008 3.097 3.381 2.451 2.956 18,423 +0.37(+14.38%)
Nov 17, 2008 2.212 2.584 2.035 2.584 4,160 +0.15(+6.18%)
Nov 14, 2008 2.212 2.580 2.118 2.434 16,558 +0.35(+17.02%)
Nov 13, 2008 1.779 2.301 1.779 2.080 17,078 -0.13(-6.00%)
Nov 12, 2008 2.212 2.597 1.788 2.212 14,800 -0.05(-2.15%)
Nov 11, 2008 2.212 2.655 2.212 2.261 3,898 -0.48(-17.63%)
Nov 10, 2008 3.620 3.620 2.458 2.745 5,931 -0.25(-8.50%)
Nov 07, 2008 3.115 3.115 2.876 3.000 15,168 -0.05(-1.48%)
Nov 06, 2008 2.682 3.531 2.682 3.045 9,993 +0.07(+2.41%)
Nov 05, 2008 3.027 3.071 2.965 2.974 7,301 -0.04(-1.18%)
Nov 04, 2008 2.655 3.080 2.655 3.009 14,180 +0.15(+5.26%)
Nov 03, 2008 2.908 3.186 2.859 2.859 11,293 -0.25(-8.03%)
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%)
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.