Skip to main content

Green Plains Inc (NQ: GPRE )

35.06 +0.23 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 22.46 22.46 21.52 21.61 1,430,561 -0.75(-3.36%)
Apr 27, 2017 21.89 22.41 21.66 22.36 749,861 +0.28(+1.28%)
Apr 26, 2017 22.65 22.74 21.99 22.08 1,138,733 -0.09(-0.42%)
Apr 25, 2017 21.52 22.32 21.33 22.18 646,162 +0.75(+3.51%)
Apr 24, 2017 21.66 21.75 21.05 21.43 822,251 -0.09(-0.44%)
Apr 21, 2017 21.52 21.75 21.33 21.52 564,390 +0.05(+0.22%)
Apr 20, 2017 21.89 21.99 21.38 21.47 834,630 -0.33(-1.51%)
Apr 19, 2017 22.22 22.22 21.75 21.80 734,187 -0.33(-1.49%)
Apr 18, 2017 21.47 22.22 21.24 22.13 775,526 +0.56(+2.61%)
Apr 17, 2017 21.38 21.61 21.19 21.57 981,527 +0.28(+1.32%)
Apr 13, 2017 22.18 22.20 21.19 21.28 858,720 -0.89(-4.03%)
Apr 12, 2017 22.65 22.83 22.13 22.18 599,105 -0.52(-2.28%)
Apr 11, 2017 22.27 22.74 22.04 22.69 635,619 +0.38(+1.68%)
Apr 10, 2017 22.41 22.60 22.08 22.32 371,272 +0.19(+0.85%)
Apr 07, 2017 22.46 22.46 22.08 22.13 510,459 -0.28(-1.26%)
Apr 06, 2017 21.80 22.60 21.71 22.41 651,603 +0.66(+3.02%)
Apr 05, 2017 23.16 23.42 21.66 21.75 1,360,952 -1.22(-5.32%)
Apr 04, 2017 23.26 23.54 22.74 22.98 1,023,384 -0.28(-1.21%)
Apr 03, 2017 23.30 23.35 22.83 23.26 737,471 +0.00(+0.00%)
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 21.33 629,259 -1.17(-5.22%)
Mar 20, 2017 21.89 22.51 21.66 22.51 1,048,439 +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%)
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.