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

Green Plains Inc (NQ: GPRE )

21.40 +0.24 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2009 1.372 1.372 1.204 1.239 14,056 -0.17(-11.95%)
Feb 26, 2009 1.460 1.460 1.363 1.407 10,288 +0.00(+0.00%)
Feb 25, 2009 1.416 1.460 1.327 1.407 11,641 +0.10(+7.43%)
Feb 24, 2009 1.416 1.425 1.310 1.310 13,101 -0.06(-4.52%)
Feb 23, 2009 1.593 1.593 1.248 1.372 8,819 -0.16(-10.40%)
Feb 20, 2009 1.549 1.566 1.336 1.531 20,113 -0.02(-1.14%)
Feb 19, 2009 1.575 1.593 1.549 1.549 3,097 -0.03(-1.69%)
Feb 18, 2009 1.761 1.770 1.575 1.575 7,293 -0.11(-6.32%)
Feb 17, 2009 1.717 1.717 1.681 1.681 4,733 +0.01(+0.53%)
Feb 13, 2009 1.726 1.726 1.673 1.673 1,648 -0.05(-3.08%)
Feb 12, 2009 1.726 1.920 1.726 1.726 3,725 +0.04(+2.63%)
Feb 11, 2009 1.726 1.726 1.681 1.681 3,203 -0.04(-2.56%)
Feb 10, 2009 1.743 1.802 1.726 1.726 2,066 -0.01(-0.51%)
Feb 09, 2009 1.761 1.770 1.735 1.735 2,655 -0.03(-1.51%)
Feb 06, 2009 1.867 1.947 1.726 1.761 8,508 +0.04(+2.58%)
Feb 05, 2009 1.779 1.832 1.717 1.717 2,593 +0.12(+7.78%)
Feb 04, 2009 1.956 1.956 1.566 1.593 12,019 -0.29(-15.49%)
Feb 03, 2009 1.947 1.947 1.867 1.885 2,206 -0.04(-2.29%)
Feb 02, 2009 2.071 2.140 1.876 1.929 2,740 -0.10(-4.84%)
Jan 30, 2009 1.903 2.028 1.903 2.028 3,220 +0.08(+4.14%)
Jan 29, 2009 1.991 1.991 1.947 1.947 2,222 -0.04(-2.22%)
Jan 28, 2009 2.097 2.097 1.991 1.991 8,242 -0.03(-1.40%)
Jan 27, 2009 1.991 2.020 1.991 2.020 6,242 +0.03(+1.42%)
Jan 26, 2009 2.035 2.142 1.991 1.991 4,254 -0.11(-5.06%)
Jan 23, 2009 2.221 2.221 2.044 2.097 6,193 -0.03(-1.25%)
Jan 22, 2009 2.124 2.142 2.124 2.124 1,152 +0.11(+5.72%)
Jan 21, 2009 2.301 2.301 2.009 2.009 8,022 -0.20(-9.20%)
Jan 20, 2009 2.212 2.230 2.212 2.212 1,775 +0.00(+0.00%)
Jan 16, 2009 2.212 2.292 1.991 2.212 27,702 +0.13(+6.38%)
Jan 15, 2009 2.089 2.106 2.000 2.080 8,994 -0.01(-0.42%)
Jan 14, 2009 2.177 2.212 2.082 2.089 13,771 -0.10(-4.45%)
Jan 13, 2009 2.151 2.186 2.036 2.186 10,135 +0.16(+7.86%)
Jan 12, 2009 2.035 2.053 1.991 2.027 10,350 +0.03(+1.32%)
Jan 09, 2009 2.207 2.207 2.000 2.000 3,062 -0.09(-4.23%)
Jan 08, 2009 2.204 2.204 2.009 2.089 39,927 -0.09(-4.06%)
Jan 07, 2009 2.195 2.195 2.000 2.177 5,629 +0.08(+4.06%)
Jan 06, 2009 2.204 2.204 2.080 2.092 9,944 +0.07(+3.69%)
Jan 05, 2009 2.204 2.212 1.974 2.018 16,402 +0.11(+6.04%)
Jan 02, 2009 1.814 2.027 1.770 1.903 12,717 +0.27(+16.85%)
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%)
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.