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, 2021 26.04 27.82 25.92 27.07 1,088,019 +1.16(+4.48%)
Mar 30, 2021 25.72 26.19 24.70 25.91 841,059 +0.08(+0.31%)
Mar 29, 2021 26.75 27.05 25.05 25.83 1,327,809 -1.29(-4.76%)
Mar 26, 2021 25.45 27.53 25.45 27.12 1,304,900 +1.68(+6.60%)
Mar 25, 2021 25.07 25.65 24.14 25.44 1,425,616 -0.28(-1.09%)
Mar 24, 2021 24.89 26.57 24.62 25.72 1,067,465 +1.17(+4.77%)
Mar 23, 2021 25.56 26.23 24.38 24.55 1,135,644 -1.34(-5.18%)
Mar 22, 2021 25.75 26.48 24.77 25.89 701,177 +0.26(+1.01%)
Mar 19, 2021 23.81 25.78 22.85 25.63 1,207,200 +0.55(+2.19%)
Mar 18, 2021 26.48 26.80 24.92 25.08 632,611 -1.42(-5.36%)
Mar 17, 2021 25.74 26.76 25.68 26.50 647,575 +0.50(+1.92%)
Mar 16, 2021 26.80 27.10 25.97 26.00 921,933 -1.20(-4.41%)
Mar 15, 2021 27.74 28.12 27.11 27.20 711,095 -0.50(-1.81%)
Mar 12, 2021 27.20 27.79 26.51 27.70 953,200 +0.27(+0.98%)
Mar 11, 2021 26.85 27.43 26.18 27.43 864,555 +0.82(+3.08%)
Mar 10, 2021 25.98 27.01 25.40 26.61 1,087,598 +1.38(+5.47%)
Mar 09, 2021 25.88 27.00 25.10 25.23 772,884 -0.26(-1.02%)
Mar 08, 2021 25.00 26.24 24.52 25.49 869,211 +0.72(+2.91%)
Mar 05, 2021 23.56 25.50 22.61 24.77 1,519,600 +1.72(+7.46%)
Mar 04, 2021 24.13 25.01 22.42 23.05 1,402,897 -1.79(-7.21%)
Mar 03, 2021 27.51 28.77 24.69 24.84 1,393,463 -2.64(-9.61%)
Mar 02, 2021 25.91 28.63 25.17 27.48 3,130,056 +1.61(+6.22%)
Mar 01, 2021 25.74 26.00 24.65 25.87 2,400,318 +0.55(+2.17%)
Feb 26, 2021 24.41 25.72 23.80 25.32 5,046,100 +1.10(+4.54%)
Feb 25, 2021 23.49 25.00 23.24 24.22 4,601,133 -1.82(-6.99%)
Feb 24, 2021 25.40 26.42 25.17 26.04 534,707 +0.88(+3.50%)
Feb 23, 2021 25.56 25.56 24.16 25.16 809,967 -1.03(-3.93%)
Feb 22, 2021 26.93 27.69 26.08 26.19 919,796 -1.08(-3.96%)
Feb 19, 2021 26.82 28.00 26.73 27.27 805,600 +1.05(+4.00%)
Feb 18, 2021 26.11 27.49 25.63 26.22 1,002,967 +0.10(+0.38%)
Feb 17, 2021 26.34 26.84 25.45 26.12 688,121 -0.55(-2.06%)
Feb 16, 2021 27.01 27.44 26.28 26.67 738,529 +0.21(+0.79%)
Feb 12, 2021 24.75 26.56 24.73 26.46 1,229,500 +1.28(+5.08%)
Feb 11, 2021 24.55 25.94 24.07 25.18 1,331,770 +1.53(+6.47%)
Feb 10, 2021 22.91 24.44 22.36 23.65 1,608,393 +1.14(+5.06%)
Feb 09, 2021 21.03 23.74 20.48 22.51 1,281,150 +1.69(+8.12%)
Feb 08, 2021 20.88 21.02 20.43 20.82 425,332 +0.16(+0.77%)
Feb 05, 2021 20.33 20.72 19.83 20.66 467,000 +0.50(+2.48%)
Feb 04, 2021 20.44 20.48 19.61 20.16 356,353 -0.25(-1.22%)
Feb 03, 2021 21.20 22.06 20.14 20.41 988,923 -0.92(-4.31%)
Feb 02, 2021 20.91 22.21 20.43 21.33 1,798,413 +0.93(+4.56%)
Feb 01, 2021 19.38 20.64 19.13 20.40 434,522 +1.19(+6.19%)
Jan 29, 2021 19.99 20.53 19.15 19.21 616,700 -0.66(-3.32%)
Jan 28, 2021 19.69 20.04 18.14 19.87 1,084,294 -0.03(-0.15%)
Jan 27, 2021 18.88 21.11 18.52 19.90 1,076,549 +0.62(+3.22%)
Jan 26, 2021 19.88 20.31 19.24 19.28 724,499 -0.22(-1.13%)
Jan 25, 2021 19.64 19.95 19.06 19.50 552,091 +0.03(+0.15%)
Jan 22, 2021 18.44 19.51 18.16 19.47 384,200 +0.64(+3.40%)
Jan 21, 2021 19.49 19.50 18.39 18.83 653,642 -0.66(-3.39%)
Jan 20, 2021 18.03 19.86 18.00 19.49 1,560,404 +1.72(+9.68%)
Jan 19, 2021 17.79 17.85 17.18 17.77 386,982 +0.26(+1.48%)
Jan 15, 2021 18.40 18.40 17.25 17.51 470,100 -0.92(-4.99%)
Jan 14, 2021 18.39 18.90 18.16 18.43 428,042 +0.16(+0.88%)
Jan 13, 2021 18.65 18.90 18.22 18.27 501,160 -0.48(-2.56%)
Jan 12, 2021 18.87 19.10 18.15 18.75 832,111 +0.22(+1.19%)
Jan 11, 2021 17.87 18.77 17.72 18.53 782,153 +0.43(+2.38%)
Jan 08, 2021 19.17 19.17 17.63 18.10 1,019,300 -0.75(-3.98%)
Jan 07, 2021 16.51 19.22 16.40 18.85 1,744,589 +2.47(+15.08%)
Jan 06, 2021 15.25 17.10 15.25 16.38 1,827,547 +1.76(+12.04%)
Jan 05, 2021 13.96 16.20 13.00 14.62 3,578,063 +1.81(+14.13%)
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.