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, 2020 4.150 5.200 4.150 4.850 731,065 +0.77(+18.87%)
Mar 30, 2020 4.810 4.810 3.810 4.080 668,307 -0.80(-16.39%)
Mar 27, 2020 5.090 5.350 4.680 4.880 845,100 -0.44(-8.27%)
Mar 26, 2020 5.150 5.750 5.060 5.320 615,050 +0.23(+4.52%)
Mar 25, 2020 5.450 5.600 4.600 5.090 778,816 -0.32(-5.91%)
Mar 24, 2020 4.710 5.550 4.570 5.410 1,036,905 +1.04(+23.80%)
Mar 23, 2020 4.460 4.575 4.025 4.370 704,419 -0.24(-5.21%)
Mar 20, 2020 4.580 5.170 4.330 4.610 1,597,100 +0.13(+2.90%)
Mar 19, 2020 4.140 4.480 3.770 4.480 995,172 +0.48(+12.00%)
Mar 18, 2020 4.490 5.010 3.800 4.000 980,226 -0.91(-18.53%)
Mar 17, 2020 5.650 5.820 4.590 4.910 1,533,080 -0.60(-10.89%)
Mar 16, 2020 5.300 6.850 5.160 5.510 1,383,837 -0.62(-10.11%)
Mar 13, 2020 5.290 6.130 5.120 6.130 1,682,700 +1.27(+26.13%)
Mar 12, 2020 5.330 5.720 4.550 4.860 1,372,502 -1.03(-17.49%)
Mar 11, 2020 5.880 6.010 5.470 5.890 1,180,430 -0.19(-3.13%)
Mar 10, 2020 6.250 6.460 5.843 6.080 1,904,763 +0.31(+5.37%)
Mar 09, 2020 8.930 8.930 5.410 5.770 2,401,639 -4.38(-43.15%)
Mar 06, 2020 10.04 10.39 9.570 10.15 756,500 -0.28(-2.68%)
Mar 05, 2020 11.27 11.51 10.30 10.43 491,229 -1.20(-10.32%)
Mar 04, 2020 12.27 12.42 11.59 11.63 381,216 -0.39(-3.24%)
Mar 03, 2020 12.70 12.70 11.75 12.02 387,848 -0.66(-5.21%)
Mar 02, 2020 12.10 12.75 11.63 12.68 666,021 +0.69(+5.75%)
Feb 28, 2020 11.35 12.12 11.27 11.99 571,400 +0.08(+0.67%)
Feb 27, 2020 11.83 12.61 11.49 11.91 623,453 -0.37(-3.01%)
Feb 26, 2020 12.67 12.90 12.20 12.28 518,264 -0.30(-2.38%)
Feb 25, 2020 13.12 13.20 12.47 12.58 497,190 -0.46(-3.53%)
Feb 24, 2020 12.96 13.14 12.48 13.04 348,511 -0.41(-3.05%)
Feb 21, 2020 13.58 13.79 13.32 13.45 263,100 -0.33(-2.39%)
Feb 20, 2020 13.62 14.04 13.34 13.78 388,130 +0.22(+1.62%)
Feb 19, 2020 13.00 13.67 13.00 13.56 300,887 +0.57(+4.39%)
Feb 18, 2020 13.01 13.18 12.88 12.99 669,457 -0.16(-1.22%)
Feb 14, 2020 13.17 13.31 12.94 13.15 393,500 -0.03(-0.23%)
Feb 13, 2020 13.32 13.61 13.09 13.18 304,002 -0.24(-1.79%)
Feb 12, 2020 13.23 13.60 13.00 13.42 826,917 +0.39(+2.99%)
Feb 11, 2020 13.81 14.10 12.45 13.03 1,138,818 +0.39(+3.09%)
Feb 10, 2020 12.28 12.67 12.17 12.64 543,762 +0.23(+1.85%)
Feb 07, 2020 13.03 13.18 12.30 12.41 389,900 -0.79(-5.98%)
Feb 06, 2020 13.41 13.60 13.01 13.20 675,488 -0.17(-1.27%)
Feb 05, 2020 13.15 13.55 13.04 13.37 409,787 +0.40(+3.08%)
Feb 04, 2020 12.90 13.20 12.88 12.97 358,291 +0.37(+2.94%)
Feb 03, 2020 12.22 12.90 12.22 12.60 525,933 +0.13(+1.04%)
Jan 31, 2020 12.53 12.67 12.20 12.47 396,400 -0.29(-2.27%)
Jan 30, 2020 12.32 12.80 12.29 12.76 484,287 +0.21(+1.67%)
Jan 29, 2020 12.64 12.74 12.40 12.55 238,618 -0.01(-0.08%)
Jan 28, 2020 12.32 12.78 12.19 12.56 453,349 +0.38(+3.12%)
Jan 27, 2020 11.91 12.33 11.80 12.18 553,215 -0.13(-1.06%)
Jan 24, 2020 12.50 12.57 12.05 12.31 360,800 -0.18(-1.44%)
Jan 23, 2020 12.23 12.90 11.92 12.49 919,825 +0.15(+1.22%)
Jan 22, 2020 12.85 12.85 12.22 12.34 530,955 -0.44(-3.44%)
Jan 21, 2020 12.83 13.07 12.57 12.78 513,671 -0.18(-1.39%)
Jan 17, 2020 13.39 13.49 12.93 12.96 443,600 -0.30(-2.26%)
Jan 16, 2020 13.34 13.57 13.06 13.26 681,347 +0.08(+0.61%)
Jan 15, 2020 13.29 13.49 13.06 13.18 649,351 -0.23(-1.72%)
Jan 14, 2020 13.43 13.77 13.19 13.41 492,443 -0.04(-0.26%)
Jan 13, 2020 13.99 14.00 13.35 13.45 593,750 -0.55(-3.96%)
Jan 10, 2020 14.32 14.52 13.93 14.00 404,800 -0.31(-2.17%)
Jan 09, 2020 13.83 14.37 13.73 14.31 637,134 +0.52(+3.77%)
Jan 08, 2020 14.29 14.29 13.66 13.79 524,917 -0.57(-3.97%)
Jan 07, 2020 14.69 14.78 14.10 14.36 411,411 -0.44(-2.94%)
Jan 06, 2020 15.19 15.19 14.51 14.79 377,903 -0.46(-2.98%)
Jan 03, 2020 15.14 15.39 15.02 15.25 369,300 +0.00(+0.00%)
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.