Skip to main content

Green Plains Inc (NQ: GPRE )

23.12 +0.67 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 22.51 23.40 22.51 23.26 968,614 +0.70(+3.12%)
Mar 30, 2017 23.16 23.26 22.51 22.55 777,038 -0.42(-1.84%)
Mar 29, 2017 22.08 22.98 21.38 22.98 1,004,013 +0.99(+4.49%)
Mar 28, 2017 21.33 22.08 21.28 21.99 445,201 +0.66(+3.08%)
Mar 27, 2017 21.05 21.66 21.05 21.33 748,202 -0.14(-0.66%)
Mar 24, 2017 21.52 21.80 21.33 21.47 358,522 +0.05(+0.22%)
Mar 23, 2017 21.75 21.85 21.38 21.43 420,935 -0.28(-1.30%)
Mar 22, 2017 21.33 21.80 21.14 21.71 542,516 +0.38(+1.76%)
Mar 21, 2017 22.55 22.65 21.28 21.33 629,258 -1.17(-5.22%)
Mar 20, 2017 21.89 22.51 21.66 22.51 1,048,438 +0.42(+1.92%)
Mar 17, 2017 22.13 22.60 21.94 22.08 1,281,100 -0.14(-0.63%)
Mar 16, 2017 22.32 22.62 22.08 22.22 464,624 +0.00(+0.00%)
Mar 15, 2017 22.04 22.27 21.61 22.22 522,319 +0.38(+1.72%)
Mar 14, 2017 22.08 22.08 20.93 21.85 568,684 -0.38(-1.69%)
Mar 13, 2017 21.71 22.32 21.47 22.22 831,167 +0.61(+2.83%)
Mar 10, 2017 21.00 21.71 20.86 21.61 669,844 +0.75(+3.60%)
Mar 09, 2017 20.81 20.93 20.53 20.86 823,917 +0.00(+0.00%)
Mar 08, 2017 21.14 22.23 20.77 20.86 1,276,898 -0.42(-1.99%)
Mar 07, 2017 21.61 21.61 21.05 21.28 945,277 -0.28(-1.31%)
Mar 06, 2017 21.94 21.99 21.14 21.57 1,324,749 -0.56(-2.55%)
Mar 03, 2017 22.88 22.98 21.99 22.13 960,156 -0.70(-3.09%)
Mar 02, 2017 23.92 23.96 22.83 22.83 805,351 -1.27(-5.26%)
Mar 01, 2017 23.77 24.15 23.54 24.10 1,349,938 +0.56(+2.40%)
Feb 28, 2017 22.55 23.96 22.36 23.54 2,333,857 +0.99(+4.38%)
Feb 27, 2017 22.08 22.60 21.80 22.55 670,128 +0.56(+2.56%)
Feb 24, 2017 22.32 22.60 21.94 21.99 461,184 -0.47(-2.09%)
Feb 23, 2017 22.55 22.69 22.18 22.46 612,522 +0.19(+0.84%)
Feb 22, 2017 22.18 22.69 22.18 22.27 685,751 -0.08(-0.34%)
Feb 21, 2017 22.44 22.58 22.23 22.35 618,219 +0.09(+0.42%)
Feb 17, 2017 22.25 22.25 22.25 0 +0.05(+0.21%)
Feb 16, 2017 22.21 22.44 21.83 22.21 845,653 +0.05(+0.21%)
Feb 15, 2017 22.30 22.44 21.64 22.16 1,245,764 -0.28(-1.25%)
Feb 14, 2017 23.14 23.14 22.25 22.44 788,492 -0.68(-2.93%)
Feb 13, 2017 23.23 23.66 22.95 23.12 611,162 -0.16(-0.70%)
Feb 10, 2017 24.22 24.31 23.00 23.28 1,125,324 -0.84(-3.49%)
Feb 09, 2017 23.47 24.36 23.47 24.12 2,377,861 +1.26(+5.52%)
Feb 08, 2017 21.64 22.93 21.27 22.86 2,503,721 +1.17(+5.39%)
Feb 07, 2017 20.94 22.25 20.80 21.69 1,491,590 +0.70(+3.34%)
Feb 06, 2017 21.27 21.27 20.76 20.99 754,563 -0.28(-1.32%)
Feb 03, 2017 21.50 21.50 20.94 21.27 516,125 -0.23(-1.09%)
Feb 02, 2017 21.22 21.60 21.04 21.50 1,053,204 +0.28(+1.32%)
Feb 01, 2017 21.22 21.41 20.62 21.22 1,730,243 +0.19(+0.89%)
Jan 31, 2017 20.43 21.18 20.12 21.04 966,845 +0.70(+3.45%)
Jan 30, 2017 20.57 20.57 20.20 20.34 747,394 -0.28(-1.36%)
Jan 27, 2017 20.80 21.04 20.62 20.62 484,888 -0.23(-1.12%)
Jan 26, 2017 21.04 21.20 20.48 20.85 925,047 -0.19(-0.89%)
Jan 25, 2017 20.80 21.22 20.52 21.04 1,390,667 +0.19(+0.90%)
Jan 24, 2017 21.60 21.67 20.80 20.85 1,492,392 -0.51(-2.41%)
Jan 23, 2017 21.79 22.11 21.25 21.36 651,478 -0.56(-2.56%)
Jan 20, 2017 21.64 22.02 21.36 21.93 850,588 +0.42(+1.96%)
Jan 19, 2017 22.16 22.21 21.41 21.50 1,295,269 -0.65(-2.95%)
Jan 18, 2017 21.97 22.63 21.79 22.16 1,109,486 +0.09(+0.42%)
Jan 17, 2017 22.39 22.53 21.76 22.07 1,003,041 -0.19(-0.84%)
Jan 13, 2017 22.25 22.25 22.25 0 -0.42(-1.86%)
Jan 12, 2017 23.42 23.66 22.35 22.67 1,577,867 -0.70(-3.00%)
Jan 11, 2017 24.78 24.78 23.30 23.37 1,496,531 -1.50(-6.02%)
Jan 10, 2017 24.92 25.22 24.45 24.87 737,325 +0.09(+0.38%)
Jan 09, 2017 24.68 25.20 24.22 24.78 1,109,559 +0.00(+0.00%)
Jan 06, 2017 24.50 24.99 24.22 24.78 814,705 +0.28(+1.15%)
Jan 05, 2017 25.01 25.43 24.26 24.50 1,537,700 -0.51(-2.06%)
Jan 04, 2017 25.99 26.09 24.96 25.01 1,290,434 -0.93(-3.60%)
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.