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 (%)
Jul 29, 2011 10.15 10.15 9.673 9.691 296,748 -0.55(-5.36%)
Jul 28, 2011 10.35 10.67 10.10 10.24 464,179 +0.30(+3.03%)
Jul 27, 2011 9.930 10.02 9.788 9.938 241,631 -0.02(-0.18%)
Jul 26, 2011 9.938 10.04 9.832 9.956 81,155 +0.02(+0.18%)
Jul 25, 2011 9.903 10.04 9.885 9.938 49,141 -0.05(-0.53%)
Jul 22, 2011 10.07 10.12 9.921 9.992 296,939 +0.01(+0.09%)
Jul 21, 2011 9.912 10.09 9.903 9.983 157,607 +0.07(+0.71%)
Jul 20, 2011 10.00 10.00 9.850 9.912 58,965 -0.09(-0.88%)
Jul 19, 2011 10.06 10.16 9.912 10.00 97,403 +0.00(+0.00%)
Jul 18, 2011 10.20 10.27 9.938 10.00 392,364 -0.27(-2.59%)
Jul 15, 2011 10.09 10.31 10.03 10.27 152,988 +0.24(+2.38%)
Jul 14, 2011 10.23 10.31 9.938 10.03 156,510 -0.20(-1.99%)
Jul 13, 2011 9.744 10.24 9.717 10.23 239,089 +0.58(+5.96%)
Jul 12, 2011 10.16 10.16 9.638 9.655 208,636 -0.58(-5.62%)
Jul 11, 2011 9.416 10.43 9.416 10.23 313,181 +0.75(+7.94%)
Jul 08, 2011 9.735 9.797 9.434 9.478 95,895 -0.39(-3.95%)
Jul 07, 2011 9.514 9.877 9.354 9.868 240,267 +0.46(+4.89%)
Jul 06, 2011 9.523 9.613 9.319 9.408 95,026 -0.12(-1.21%)
Jul 05, 2011 9.576 9.620 9.416 9.523 69,242 -0.10(-1.01%)
Jul 01, 2011 9.567 9.753 9.487 9.620 127,679 +0.07(+0.74%)
Jun 30, 2011 9.169 9.593 9.169 9.549 142,687 +0.39(+4.25%)
Jun 29, 2011 9.284 9.284 9.107 9.160 99,984 -0.06(-0.67%)
Jun 28, 2011 9.098 9.222 9.098 9.222 76,662 +0.15(+1.66%)
Jun 27, 2011 9.062 9.558 8.965 9.071 191,370 +0.04(+0.49%)
Jun 24, 2011 9.133 9.301 8.992 9.027 346,867 -0.09(-0.97%)
Jun 23, 2011 9.018 9.124 8.859 9.115 131,964 -0.03(-0.29%)
Jun 22, 2011 9.169 9.337 9.071 9.142 222,002 -0.06(-0.67%)
Jun 21, 2011 9.080 9.319 9.080 9.204 189,141 +0.18(+1.96%)
Jun 20, 2011 8.939 9.115 8.877 9.027 175,889 +0.05(+0.59%)
Jun 17, 2011 9.514 9.531 8.956 8.974 259,229 -0.46(-4.88%)
Jun 16, 2011 9.540 9.841 9.195 9.434 251,457 -0.12(-1.20%)
Jun 15, 2011 9.620 9.691 9.487 9.549 202,680 -0.14(-1.46%)
Jun 14, 2011 9.301 9.761 9.301 9.691 255,857 +0.43(+4.68%)
Jun 13, 2011 9.257 9.443 9.124 9.257 208,410 +0.07(+0.77%)
Jun 10, 2011 9.292 9.399 9.107 9.186 126,886 -0.12(-1.33%)
Jun 09, 2011 9.222 9.416 9.115 9.310 140,792 +0.11(+1.15%)
Jun 08, 2011 9.346 9.346 9.151 9.204 165,503 -0.17(-1.79%)
Jun 07, 2011 9.664 9.850 9.354 9.372 237,455 -0.12(-1.21%)
Jun 06, 2011 9.381 9.602 9.266 9.487 257,334 +0.15(+1.61%)
Jun 03, 2011 8.868 9.408 8.868 9.337 259,179 +0.43(+4.87%)
May 24, 2011 9.266 9.354 8.885 8.903 496,623 -0.35(-3.73%)
May 23, 2011 9.390 9.390 9.204 9.248 148,041 -0.29(-3.06%)
May 20, 2011 9.434 9.593 9.354 9.540 133,356 +0.03(+0.33%)
May 19, 2011 9.620 9.620 9.390 9.509 296,227 -0.04(-0.42%)
May 18, 2011 9.602 9.717 9.478 9.549 258,120 -0.01(-0.09%)
May 17, 2011 9.646 9.806 9.496 9.558 560,694 -0.18(-1.82%)
May 16, 2011 10.10 10.18 9.726 9.735 198,932 -0.44(-4.35%)
May 13, 2011 9.611 10.22 9.452 10.18 507,978 +0.55(+5.70%)
May 12, 2011 9.549 9.655 9.381 9.629 269,169 +0.05(+0.55%)
May 11, 2011 9.682 9.770 9.496 9.576 177,154 -0.18(-1.81%)
May 10, 2011 9.823 9.868 9.381 9.753 205,952 +0.00(+0.00%)
May 09, 2011 9.717 9.788 9.523 9.753 287,343 -0.03(-0.27%)
May 06, 2011 10.11 10.12 9.664 9.779 444,434 -0.18(-1.78%)
May 05, 2011 10.41 10.44 9.841 9.956 427,021 -0.45(-4.34%)
May 04, 2011 10.67 10.73 10.40 10.41 266,436 -0.28(-2.65%)
May 03, 2011 10.97 11.06 10.64 10.69 408,414 -0.32(-2.89%)
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.