Skip to main content

Green Plains Inc (NQ: GPRE )

34.38 +0.33 (+0.97%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 16.15 16.15 16.15 0 -0.14(-0.88%)
Dec 28, 2017 16.15 16.30 16.01 16.30 309,616 +0.19(+1.19%)
Dec 27, 2017 16.39 16.39 15.96 16.10 399,495 -0.19(-1.18%)
Dec 26, 2017 16.06 16.54 15.77 16.30 554,591 +0.24(+1.49%)
Dec 22, 2017 16.10 16.20 15.86 16.06 436,754 -0.14(-0.89%)
Dec 21, 2017 16.25 16.32 15.94 16.20 687,731 -0.10(-0.59%)
Dec 20, 2017 16.15 16.39 15.91 16.30 640,549 +0.29(+1.80%)
Dec 19, 2017 16.25 16.30 15.96 16.01 587,391 -0.05(-0.30%)
Dec 18, 2017 15.86 16.30 15.84 16.06 771,863 +0.29(+1.82%)
Dec 15, 2017 15.96 16.20 15.72 15.77 1,777,429 -0.14(-0.90%)
Dec 14, 2017 16.06 16.20 15.82 15.91 538,870 -0.14(-0.90%)
Dec 13, 2017 16.25 16.34 16.06 16.06 472,738 -0.14(-0.89%)
Dec 12, 2017 16.30 16.34 16.15 16.20 499,480 +0.00(+0.00%)
Dec 11, 2017 16.06 16.39 16.06 16.20 617,128 +0.19(+1.20%)
Dec 08, 2017 16.06 16.10 15.67 16.01 504,811 +0.10(+0.60%)
Dec 07, 2017 15.62 15.91 15.39 15.91 850,340 +0.34(+2.15%)
Dec 06, 2017 15.62 15.82 15.34 15.58 835,824 -0.24(-1.51%)
Dec 05, 2017 15.91 15.91 15.62 15.82 566,371 -0.10(-0.60%)
Dec 04, 2017 16.30 16.44 15.82 15.91 1,664,110 -0.24(-1.48%)
Dec 01, 2017 16.20 16.46 15.96 16.15 1,174,452 +0.00(+0.00%)
Nov 30, 2017 15.72 16.15 15.58 16.15 1,281,780 +0.53(+3.37%)
Nov 29, 2017 15.91 16.20 15.58 15.62 876,826 -0.24(-1.51%)
Nov 28, 2017 15.10 15.98 15.10 15.86 706,515 +0.72(+4.75%)
Nov 27, 2017 15.72 15.72 14.95 15.15 1,431,820 -0.62(-3.95%)
Nov 24, 2017 15.96 15.96 15.70 15.77 210,448 -0.03(-0.18%)
Nov 22, 2017 16.08 16.32 15.70 15.80 1,430,001 -0.21(-1.34%)
Nov 21, 2017 15.89 16.08 15.75 16.01 571,798 +0.21(+1.36%)
Nov 20, 2017 15.56 15.94 15.23 15.80 742,464 +0.24(+1.53%)
Nov 17, 2017 15.51 15.80 15.27 15.56 1,189,731 +0.00(+0.00%)
Nov 16, 2017 15.27 15.65 15.27 15.56 1,374,948 +0.33(+2.19%)
Nov 15, 2017 15.23 15.46 15.18 15.23 1,174,015 -0.19(-1.23%)
Nov 14, 2017 15.46 15.73 15.32 15.42 1,298,921 -0.10(-0.61%)
Nov 13, 2017 15.56 15.99 15.46 15.51 1,076,288 -0.19(-1.21%)
Nov 10, 2017 15.75 16.04 15.51 15.70 851,019 -0.05(-0.30%)
Nov 09, 2017 15.32 16.13 15.32 15.75 1,502,498 +0.33(+2.16%)
Nov 08, 2017 15.99 16.08 15.23 15.42 1,390,395 -0.67(-4.14%)
Nov 07, 2017 15.84 16.65 15.82 16.08 1,571,149 +0.29(+1.81%)
Nov 06, 2017 15.84 16.18 15.65 15.80 1,390,533 +0.00(+0.00%)
Nov 03, 2017 16.27 16.42 15.23 15.80 4,095,769 -0.17(-1.04%)
Nov 02, 2017 16.80 16.80 15.46 15.96 2,265,979 -1.31(-7.58%)
Nov 01, 2017 17.51 17.56 16.89 17.27 747,005 -0.24(-1.36%)
Oct 31, 2017 17.80 17.94 17.25 17.51 1,347,449 -0.33(-1.87%)
Oct 30, 2017 17.61 17.94 17.56 17.84 490,659 +0.24(+1.35%)
Oct 27, 2017 17.27 17.84 17.18 17.61 815,412 +0.29(+1.65%)
Oct 26, 2017 17.51 17.65 17.18 17.32 752,848 -0.14(-0.82%)
Oct 25, 2017 17.65 17.80 17.18 17.46 892,456 -0.38(-2.13%)
Oct 24, 2017 17.89 18.20 17.84 17.84 400,019 +0.05(+0.27%)
Oct 23, 2017 18.37 18.51 17.75 17.80 374,835 -0.57(-3.11%)
Oct 20, 2017 18.32 18.41 18.18 18.37 598,252 +0.19(+1.05%)
Oct 19, 2017 18.27 18.37 17.89 18.18 787,667 -0.14(-0.78%)
Oct 18, 2017 18.27 18.44 18.08 18.32 883,795 +0.14(+0.79%)
Oct 17, 2017 18.51 18.65 18.18 18.18 911,174 -0.38(-2.05%)
Oct 16, 2017 18.32 18.56 17.89 18.56 1,419,412 +0.38(+2.09%)
Oct 13, 2017 18.46 18.51 18.13 18.18 805,005 -0.14(-0.78%)
Oct 12, 2017 18.56 18.70 18.27 18.32 871,372 -0.48(-2.53%)
Oct 11, 2017 18.84 18.89 18.51 18.79 523,100 +0.05(+0.25%)
Oct 10, 2017 19.08 19.08 18.56 18.75 458,262 -0.05(-0.25%)
Oct 09, 2017 19.08 19.08 18.27 18.79 1,045,837 -0.29(-1.50%)
Oct 06, 2017 19.32 19.32 18.51 19.08 988,177 -0.48(-2.43%)
Oct 05, 2017 19.37 19.89 19.32 19.56 753,579 +0.21(+1.11%)
Oct 04, 2017 19.60 19.84 19.08 19.34 681,315 -0.26(-1.33%)
Oct 03, 2017 19.46 19.70 19.32 19.60 587,375 +0.10(+0.49%)
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.