Skip to main content

Green Plains Inc (NQ: GPRE )

22.61 +0.16 (+0.71%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 28.86 29.45 27.69 28.07 1,262,745 -0.99(-3.41%)
Apr 28, 2022 28.85 29.15 27.52 29.06 880,200 +1.02(+3.64%)
Apr 27, 2022 27.78 28.63 27.55 28.04 747,719 -0.03(-0.11%)
Apr 26, 2022 29.30 30.01 27.85 28.07 1,114,499 -1.30(-4.43%)
Apr 25, 2022 29.59 29.94 28.56 29.37 1,386,226 -0.98(-3.23%)
Apr 22, 2022 31.59 33.10 29.50 30.35 2,377,178 -2.05(-6.33%)
Apr 21, 2022 32.10 34.07 31.84 32.40 1,940,417 +2.24(+7.43%)
Apr 20, 2022 30.87 31.09 29.66 30.16 840,853 -0.39(-1.28%)
Apr 19, 2022 30.34 31.23 30.08 30.55 647,856 +0.35(+1.16%)
Apr 18, 2022 31.15 31.44 30.03 30.20 673,882 -1.00(-3.21%)
Apr 14, 2022 31.58 32.25 31.07 31.20 559,919 -0.33(-1.05%)
Apr 13, 2022 30.31 32.33 30.31 31.53 967,018 +1.29(+4.27%)
Apr 12, 2022 29.34 31.46 29.31 30.24 1,948,641 +1.60(+5.59%)
Apr 11, 2022 27.80 29.11 27.46 28.64 1,477,175 +0.51(+1.81%)
Apr 08, 2022 28.50 28.86 28.00 28.13 1,637,950 -0.52(-1.82%)
Apr 07, 2022 29.12 29.57 27.85 28.65 1,063,471 -0.29(-1.00%)
Apr 06, 2022 28.17 29.67 27.95 28.94 1,335,504 +0.19(+0.66%)
Apr 05, 2022 31.15 31.37 28.52 28.75 1,063,104 -2.08(-6.75%)
Apr 04, 2022 31.87 32.31 30.71 30.83 891,606 -0.66(-2.10%)
Apr 01, 2022 31.38 32.34 31.31 31.49 1,310,781 +0.48(+1.55%)
Mar 31, 2022 30.27 31.90 30.02 31.01 1,220,602 +0.77(+2.55%)
Mar 30, 2022 30.65 31.37 29.92 30.24 502,395 -0.28(-0.92%)
Mar 29, 2022 30.57 31.18 30.06 30.52 1,628,597 +0.29(+0.96%)
Mar 28, 2022 31.38 31.61 29.68 30.23 1,242,302 -1.51(-4.76%)
Mar 25, 2022 31.88 31.88 30.59 31.74 574,844 +0.22(+0.70%)
Mar 24, 2022 30.36 31.55 29.92 31.52 792,980 +1.50(+5.00%)
Mar 23, 2022 31.69 32.06 29.86 30.02 872,462 -1.69(-5.33%)
Mar 22, 2022 30.40 32.10 30.40 31.71 1,022,535 +1.43(+4.72%)
Mar 21, 2022 31.24 31.28 29.20 30.28 1,190,386 -0.20(-0.66%)
Mar 18, 2022 31.13 31.42 30.38 30.48 2,333,439 -0.98(-3.12%)
Mar 17, 2022 30.15 32.00 30.15 31.46 731,661 +1.54(+5.15%)
Mar 16, 2022 29.05 29.96 28.71 29.92 689,078 +1.35(+4.73%)
Mar 15, 2022 29.07 29.54 28.33 28.57 1,087,697 -0.90(-3.05%)
Mar 14, 2022 30.69 30.75 29.07 29.47 1,024,403 -1.37(-4.44%)
Mar 11, 2022 32.04 32.60 30.81 30.84 629,538 -1.08(-3.38%)
Mar 10, 2022 32.34 33.22 31.27 31.92 615,175 -0.68(-2.09%)
Mar 09, 2022 32.03 32.78 31.16 32.60 1,350,896 +1.12(+3.56%)
Mar 08, 2022 30.41 32.42 29.79 31.48 1,932,701 +1.76(+5.92%)
Mar 07, 2022 30.09 31.64 29.23 29.72 1,768,317 -0.51(-1.69%)
Mar 04, 2022 31.39 31.99 29.91 30.23 1,143,086 -1.77(-5.53%)
Mar 03, 2022 34.11 34.17 31.69 32.00 808,061 -2.13(-6.24%)
Mar 02, 2022 33.74 34.42 33.18 34.13 922,395 +1.00(+3.02%)
Mar 01, 2022 32.83 33.65 32.39 33.13 1,388,659 +0.39(+1.19%)
Feb 28, 2022 30.09 32.84 30.09 32.74 1,757,626 +2.69(+8.95%)
Feb 25, 2022 29.98 30.51 29.61 30.05 815,470 +0.05(+0.17%)
Feb 24, 2022 26.76 30.02 26.66 30.00 1,381,556 +2.54(+9.25%)
Feb 23, 2022 27.19 28.32 27.18 27.46 986,067 +0.74(+2.77%)
Feb 22, 2022 26.80 27.36 26.27 26.72 910,454 -0.21(-0.78%)
Feb 18, 2022 26.93 0 -0.19(-0.70%)
Feb 17, 2022 27.56 28.57 26.89 27.12 1,124,214 -1.01(-3.59%)
Feb 16, 2022 28.86 29.42 27.79 28.13 885,881 -0.96(-3.30%)
Feb 15, 2022 27.06 29.86 26.98 29.09 1,316,704 +2.17(+8.06%)
Feb 14, 2022 30.20 30.20 26.66 26.92 2,547,595 -3.02(-10.09%)
Feb 11, 2022 30.72 31.75 29.10 29.94 2,606,243 -3.01(-9.14%)
Feb 10, 2022 32.42 34.46 31.53 32.95 2,164,757 +0.16(+0.49%)
Feb 09, 2022 31.72 32.82 31.72 32.79 532,089 +1.55(+4.96%)
Feb 08, 2022 30.64 31.28 30.04 31.24 479,050 +0.40(+1.30%)
Feb 07, 2022 30.95 31.35 30.45 30.84 595,061 -0.15(-0.48%)
Feb 04, 2022 30.34 31.25 30.04 30.99 557,933 +0.70(+2.31%)
Feb 03, 2022 30.70 30.29 695,154 -1.04(-3.32%)
Feb 02, 2022 31.82 32.22 31.07 31.33 1,353,182 -0.66(-2.06%)
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.