Skip to main content

Green Plains Inc (NQ: GPRE )

34.38 +0.33 (+0.97%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 20.22 20.41 19.67 20.17 617,254 -0.09(-0.47%)
May 30, 2017 20.65 20.69 20.22 20.27 705,396 -0.47(-2.28%)
May 26, 2017 20.60 20.83 20.34 20.74 678,793 +0.09(+0.46%)
May 25, 2017 20.83 21.02 20.36 20.65 1,261,607 -0.19(-0.91%)
May 24, 2017 20.65 21.21 20.50 20.83 709,859 +0.21(+1.01%)
May 23, 2017 20.34 20.72 19.97 20.63 804,718 +0.28(+1.39%)
May 22, 2017 21.10 21.19 19.87 20.34 1,334,754 -0.70(-3.35%)
May 19, 2017 21.33 21.57 20.91 21.05 1,781,968 -0.19(-0.88%)
May 18, 2017 21.43 21.47 20.98 21.24 1,512,057 -0.38(-1.74%)
May 17, 2017 22.32 22.60 21.47 21.61 1,400,493 -1.03(-4.56%)
May 16, 2017 23.07 23.12 22.46 22.65 1,066,410 -0.38(-1.63%)
May 15, 2017 23.45 23.49 22.98 23.02 655,097 +0.00(+0.00%)
May 12, 2017 23.77 23.92 22.83 23.02 595,380 -0.75(-3.16%)
May 11, 2017 24.01 24.24 23.35 23.77 1,008,399 -0.14(-0.59%)
May 10, 2017 23.96 24.15 23.82 23.92 1,265,045 +0.19(+0.79%)
May 09, 2017 24.10 24.24 23.47 23.73 1,095,908 -0.38(-1.56%)
May 08, 2017 24.06 24.15 23.68 24.10 1,207,391 -0.09(-0.39%)
May 05, 2017 23.16 24.48 23.16 24.20 1,515,227 +1.03(+4.46%)
May 04, 2017 23.16 23.35 22.55 23.16 885,431 -0.09(-0.40%)
May 03, 2017 23.87 23.96 23.26 23.26 1,078,916 -0.56(-2.37%)
May 02, 2017 23.40 23.87 22.18 23.82 3,336,897 +2.54(+11.92%)
May 01, 2017 21.52 21.64 20.84 21.28 1,244,204 -0.33(-1.52%)
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%)
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.