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

Green Plains Inc (NQ: GPRE )

21.41 +0.25 (+1.18%)
Streaming Delayed Price Updated: 3:00 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 28, 2011 10.61 11.28 10.53 10.82 718,047 +0.54(+5.25%)
Feb 25, 2011 10.29 10.35 10.18 10.28 190,475 +0.06(+0.61%)
Feb 24, 2011 10.06 10.32 9.753 10.22 226,684 +0.20(+2.03%)
Feb 23, 2011 9.956 10.07 9.788 10.02 265,653 +0.06(+0.62%)
Feb 22, 2011 10.10 10.18 9.842 9.956 219,381 -0.20(-2.00%)
Feb 18, 2011 10.27 10.27 10.09 10.16 244,040 -0.07(-0.69%)
Feb 17, 2011 9.992 10.27 9.956 10.23 352,075 +0.24(+2.39%)
Feb 16, 2011 10.14 10.14 9.956 9.992 172,542 -0.12(-1.14%)
Feb 15, 2011 10.22 10.30 10.03 10.11 250,958 -0.12(-1.13%)
Feb 14, 2011 10.28 10.34 10.13 10.22 383,157 -0.09(-0.86%)
Feb 11, 2011 10.38 10.39 10.18 10.31 148,514 +0.01(+0.09%)
Feb 10, 2011 10.27 10.36 10.20 10.30 433,597 -0.09(-0.85%)
Feb 09, 2011 10.31 10.46 10.27 10.39 555,894 +0.02(+0.17%)
Feb 08, 2011 10.27 10.40 10.20 10.37 178,213 +0.08(+0.77%)
Feb 07, 2011 10.33 10.44 10.27 10.29 263,537 +0.00(+0.00%)
Feb 04, 2011 10.24 10.38 10.13 10.29 210,316 +0.03(+0.26%)
Feb 03, 2011 10.27 10.35 10.18 10.27 263,894 +0.01(+0.09%)
Feb 02, 2011 10.21 10.43 10.07 10.26 330,277 -0.01(-0.09%)
Feb 01, 2011 9.921 10.27 9.885 10.27 303,834 +0.40(+4.04%)
Jan 31, 2011 9.930 10.02 9.761 9.868 141,494 -0.01(-0.09%)
Jan 28, 2011 10.01 10.14 9.823 9.877 770,599 -0.14(-1.41%)
Jan 27, 2011 10.17 10.17 9.885 10.02 406,613 -0.14(-1.39%)
Jan 26, 2011 9.992 10.27 9.885 10.16 278,277 +0.18(+1.77%)
Jan 25, 2011 10.12 10.12 9.903 9.983 343,489 -0.16(-1.57%)
Jan 24, 2011 10.22 10.37 10.13 10.14 360,744 -0.10(-0.95%)
Jan 21, 2011 10.32 10.45 10.00 10.24 295,019 +0.05(+0.52%)
Jan 20, 2011 10.12 10.23 9.992 10.19 181,874 -0.01(-0.09%)
Jan 19, 2011 10.48 10.48 10.00 10.20 242,013 -0.27(-2.54%)
Jan 18, 2011 10.49 10.53 10.30 10.46 291,296 +0.05(+0.51%)
Jan 14, 2011 10.35 10.43 10.29 10.41 125,552 +0.05(+0.51%)
Jan 13, 2011 10.36 10.41 10.17 10.35 253,369 -0.03(-0.26%)
Jan 12, 2011 10.42 10.49 10.34 10.38 147,238 +0.04(+0.43%)
Jan 11, 2011 10.04 10.40 10.04 10.34 222,280 +0.36(+3.64%)
Jan 10, 2011 10.15 10.18 9.823 9.974 275,160 +0.04(+0.36%)
Jan 07, 2011 9.832 10.02 9.726 9.938 378,927 +0.13(+1.35%)
Jan 06, 2011 9.832 9.877 9.708 9.806 501,856 -0.03(-0.27%)
Jan 05, 2011 9.885 10.03 9.770 9.832 186,051 -0.10(-0.98%)
Jan 04, 2011 10.06 10.20 9.815 9.930 234,797 -0.08(-0.80%)
Jan 03, 2011 10.04 10.18 9.823 10.01 306,071 +0.04(+0.44%)
Dec 31, 2010 10.04 10.16 9.903 9.965 454,157 -0.13(-1.31%)
Dec 30, 2010 9.877 10.25 9.691 10.10 1,865,336 +0.19(+1.88%)
Dec 29, 2010 10.26 10.26 9.691 9.912 581,617 -0.50(-4.76%)
Dec 28, 2010 10.38 10.49 10.16 10.41 182,524 +0.06(+0.60%)
Dec 27, 2010 10.27 10.43 10.14 10.35 82,290 +0.03(+0.26%)
Dec 23, 2010 10.32 10.44 9.868 10.32 160,825 -0.01(-0.09%)
Dec 22, 2010 10.11 10.34 10.08 10.33 225,362 +0.27(+2.73%)
Dec 21, 2010 10.00 10.18 9.974 10.05 121,297 +0.07(+0.71%)
Dec 20, 2010 9.726 10.11 9.611 9.983 152,615 +0.27(+2.73%)
Dec 17, 2010 9.806 9.841 9.503 9.717 494,461 -0.10(-0.99%)
Dec 16, 2010 9.717 9.885 9.611 9.815 154,207 +0.12(+1.19%)
Dec 15, 2010 9.965 10.14 9.691 9.700 186,502 -0.30(-3.01%)
Dec 14, 2010 10.17 10.17 9.797 10.00 289,762 -0.12(-1.14%)
Dec 13, 2010 10.26 10.31 10.09 10.12 145,543 -0.08(-0.78%)
Dec 10, 2010 9.965 10.20 9.965 10.20 271,715 +0.27(+2.76%)
Dec 09, 2010 9.655 9.992 9.549 9.921 284,294 +0.36(+3.80%)
Dec 08, 2010 9.611 9.726 9.425 9.558 246,649 -0.09(-0.92%)
Dec 07, 2010 9.717 9.841 9.576 9.646 511,418 +0.05(+0.55%)
Dec 06, 2010 9.735 9.735 9.549 9.593 284,967 -0.14(-1.45%)
Dec 03, 2010 9.638 9.753 9.611 9.735 328,076 +0.06(+0.64%)
Dec 02, 2010 9.726 9.779 9.434 9.673 646,285 -0.06(-0.64%)
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.