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

Green Plains Inc (NQ: GPRE )

20.93 -0.18 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 30, 2008 8.531 8.531 8.151 8.195 18,875 -0.34(-3.94%)
Apr 29, 2008 8.576 8.584 8.363 8.531 12,458 +0.06(+0.73%)
Apr 28, 2008 8.646 8.850 8.469 8.469 9,936 +0.03(+0.31%)
Apr 25, 2008 8.425 8.682 8.319 8.443 17,387 +0.03(+0.32%)
Apr 24, 2008 8.673 8.735 8.407 8.416 14,298 -0.23(-2.62%)
Apr 23, 2008 8.629 8.717 8.416 8.643 14,598 +0.02(+0.27%)
Apr 22, 2008 8.850 8.850 8.558 8.620 8,174 -0.22(-2.50%)
Apr 21, 2008 8.496 8.850 8.425 8.841 35,013 +0.26(+2.99%)
Apr 18, 2008 8.584 8.761 8.496 8.584 9,476 -0.04(-0.41%)
Apr 17, 2008 8.868 8.868 8.496 8.620 15,326 -0.21(-2.34%)
Apr 16, 2008 8.921 8.921 8.726 8.826 6,856 +0.10(+1.15%)
Apr 15, 2008 8.638 8.841 8.407 8.726 15,983 -0.06(-0.70%)
Apr 14, 2008 8.505 8.894 8.505 8.788 22,603 +0.04(+0.40%)
Apr 11, 2008 9.266 9.266 8.584 8.753 26,318 -0.26(-2.85%)
Apr 10, 2008 8.806 9.062 8.407 9.009 88,330 +0.76(+9.23%)
Apr 09, 2008 8.456 8.505 8.133 8.248 17,965 -0.53(-6.05%)
Apr 08, 2008 9.062 9.062 8.337 8.779 35,072 -0.07(-0.80%)
Apr 07, 2008 9.416 9.416 8.478 8.850 27,257 -0.22(-2.44%)
Apr 04, 2008 8.390 9.195 8.390 9.071 67,524 +0.93(+11.41%)
Apr 03, 2008 8.354 8.399 7.965 8.142 32,596 +0.32(+4.07%)
Apr 02, 2008 6.859 7.832 6.859 7.823 9,145 +1.04(+15.25%)
Apr 01, 2008 6.531 6.956 6.531 6.788 19,195 +0.27(+4.21%)
Mar 31, 2008 6.275 7.080 6.275 6.514 16,722 +0.14(+2.22%)
Mar 28, 2008 6.177 6.381 6.168 6.372 31,415 +0.21(+3.45%)
Mar 27, 2008 6.248 6.257 6.151 6.160 8,126 -0.04(-0.71%)
Mar 26, 2008 6.222 6.275 6.186 6.204 4,293 +0.04(+0.72%)
Mar 25, 2008 6.407 6.407 6.160 6.160 11,863 -0.26(-4.00%)
Mar 24, 2008 6.195 6.416 6.127 6.416 12,612 +0.22(+3.57%)
Mar 21, 2008 6.452 6.496 5.921 6.195 16,249 +0.00(+0.00%)
Mar 20, 2008 6.452 6.496 5.921 6.195 16,249 -0.19(-3.05%)
Mar 19, 2008 6.505 6.505 6.390 6.390 10,523 -0.15(-2.30%)
Mar 18, 2008 6.637 6.694 6.416 6.540 17,650 +0.03(+0.41%)
Mar 17, 2008 7.195 7.195 6.416 6.514 19,352 -0.96(-12.80%)
Mar 14, 2008 7.673 7.673 7.354 7.469 3,050 -0.12(-1.63%)
Mar 13, 2008 8.107 8.107 7.593 7.593 3,197 +0.07(+0.94%)
Mar 12, 2008 7.779 7.965 7.522 7.522 12,316 -0.09(-1.16%)
Mar 11, 2008 7.992 8.027 7.567 7.611 6,920 -0.05(-0.69%)
Mar 10, 2008 8.062 8.071 7.664 7.664 14,741 -0.71(-8.46%)
Mar 07, 2008 8.390 8.584 8.372 8.372 6,913 +0.07(+0.85%)
Mar 06, 2008 8.053 8.399 8.053 8.301 3,984 +0.21(+2.63%)
Mar 05, 2008 8.053 8.089 8.053 8.089 7,254 -0.04(-0.50%)
Mar 04, 2008 8.160 8.186 7.629 8.130 7,581 +0.18(+2.24%)
Mar 03, 2008 8.036 8.230 7.522 7.952 6,042 +0.08(+0.95%)
Feb 29, 2008 7.965 8.230 7.753 7.876 7,325 -0.10(-1.22%)
Feb 28, 2008 7.965 8.027 7.735 7.974 9,326 -0.10(-1.21%)
Feb 27, 2008 8.222 8.230 8.071 8.071 3,785 -0.16(-1.94%)
Feb 26, 2008 7.930 8.434 7.930 8.230 3,874 +0.37(+4.73%)
Feb 25, 2008 7.753 7.947 7.753 7.859 15,683 +0.21(+2.78%)
Feb 22, 2008 7.682 7.956 7.275 7.646 15,130 +0.11(+1.41%)
Feb 21, 2008 8.009 8.009 7.407 7.540 17,597 -0.43(-5.44%)
Feb 20, 2008 8.257 8.257 7.823 7.974 28,854 -0.21(-2.59%)
Feb 19, 2008 8.204 8.301 8.186 8.186 10,734 -0.23(-2.73%)
Feb 18, 2008 8.523 8.523 8.292 8.416 10,694 +0.00(+0.00%)
Feb 15, 2008 8.523 8.523 8.292 8.416 10,694 -0.12(-1.45%)
Feb 14, 2008 8.514 9.275 8.346 8.540 16,789 +0.35(+4.21%)
Feb 13, 2008 7.965 8.584 7.965 8.195 13,032 +0.17(+2.09%)
Feb 12, 2008 8.992 8.992 8.027 8.027 17,053 -1.04(-11.51%)
Feb 11, 2008 9.576 9.576 9.071 9.071 20,768 -0.34(-3.57%)
Feb 08, 2008 9.363 9.611 9.363 9.408 9,350 +0.08(+0.85%)
Feb 07, 2008 10.51 10.51 9.328 9.328 7,456 -0.31(-3.21%)
Feb 06, 2008 9.912 10.18 9.292 9.638 14,667 -0.29(-2.94%)
Feb 05, 2008 10.41 10.43 9.930 9.930 6,472 -0.35(-3.36%)
Feb 04, 2008 10.43 10.49 10.27 10.27 3,841 -0.07(-0.68%)
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.