Skip to main content

Green Plains Inc (NQ: GPRE )

29.07 -0.07 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 19.70 20.10 19.10 19.75 899,726 -0.05(-0.25%)
Jul 28, 2017 19.45 19.93 19.25 19.80 828,749 +0.35(+1.80%)
Jul 27, 2017 19.45 19.65 19.20 19.45 472,640 +0.05(+0.26%)
Jul 26, 2017 19.30 19.60 19.10 19.40 695,909 +0.17(+0.91%)
Jul 25, 2017 19.10 19.35 18.90 19.23 584,012 +0.33(+1.72%)
Jul 24, 2017 19.05 19.13 18.75 18.90 506,258 -0.05(-0.26%)
Jul 21, 2017 19.05 19.18 18.65 18.95 601,369 +0.00(+0.00%)
Jul 20, 2017 19.50 18.90 18.95 386,191 -0.25(-1.30%)
Jul 19, 2017 19.25 19.60 19.10 19.20 440,349 -0.05(-0.26%)
Jul 18, 2017 20.00 20.00 19.10 19.25 822,725 -0.70(-3.51%)
Jul 17, 2017 20.35 20.45 19.85 19.95 539,742 -0.50(-2.44%)
Jul 14, 2017 19.85 20.57 19.80 20.45 569,443 +0.60(+3.02%)
Jul 13, 2017 19.40 19.93 19.23 19.85 776,151 +0.50(+2.58%)
Jul 12, 2017 19.50 20.12 19.35 19.35 447,658 +0.05(+0.26%)
Jul 11, 2017 19.55 19.60 19.05 19.30 408,298 -0.22(-1.15%)
Jul 10, 2017 19.95 20.10 19.50 19.52 498,818 -0.62(-3.10%)
Jul 07, 2017 20.00 20.25 19.60 20.15 458,450 +0.15(+0.75%)
Jul 06, 2017 19.90 20.70 19.83 20.00 566,109 +0.10(+0.50%)
Jul 05, 2017 20.40 20.60 19.70 19.90 718,839 -0.60(-2.93%)
Jul 03, 2017 20.80 20.25 20.50 217,153 -0.05(-0.24%)
Jun 30, 2017 20.15 20.65 19.80 20.55 701,873 +0.45(+2.24%)
Jun 29, 2017 20.05 20.25 19.80 20.10 942,802 +0.10(+0.50%)
Jun 28, 2017 19.35 20.45 19.25 20.00 911,337 +0.60(+3.09%)
Jun 27, 2017 19.50 19.80 19.30 19.40 583,214 -0.10(-0.51%)
Jun 26, 2017 19.60 19.85 19.15 19.50 423,127 -0.05(-0.26%)
Jun 23, 2017 19.70 19.55 852,605 +0.35(+1.82%)
Jun 22, 2017 19.30 19.60 18.98 19.20 634,876 +0.00(+0.00%)
Jun 21, 2017 20.05 20.05 19.05 19.20 857,497 -0.90(-4.48%)
Jun 20, 2017 21.35 21.55 19.70 20.10 896,227 -1.60(-7.37%)
Jun 19, 2017 21.80 21.93 21.55 21.70 1,588,077 +0.00(+0.00%)
Jun 16, 2017 21.60 22.00 21.15 21.70 1,528,976 +0.00(+0.00%)
Jun 15, 2017 22.00 22.00 21.50 21.70 1,052,301 -0.55(-2.47%)
Jun 14, 2017 23.35 23.35 22.07 22.25 621,139 -1.10(-4.71%)
Jun 13, 2017 23.35 23.55 23.15 23.35 677,401 +0.35(+1.52%)
Jun 12, 2017 23.30 23.70 22.85 23.00 662,833 -0.10(-0.43%)
Jun 09, 2017 22.80 23.50 22.75 23.10 790,226 +0.35(+1.54%)
Jun 08, 2017 22.50 23.15 22.45 22.75 621,061 +0.10(+0.44%)
Jun 07, 2017 23.40 23.57 22.65 22.65 696,626 -0.80(-3.41%)
Jun 06, 2017 23.10 23.50 22.75 23.45 688,761 +0.20(+0.86%)
Jun 05, 2017 22.60 23.35 22.45 23.25 593,761 +0.65(+2.88%)
Jun 02, 2017 22.30 23.00 22.10 22.60 799,317 +0.15(+0.67%)
Jun 01, 2017 21.40 22.50 21.40 22.45 986,987 +1.10(+5.15%)
May 31, 2017 21.40 21.60 20.82 21.35 583,222 -0.10(-0.47%)
May 30, 2017 21.85 21.90 21.40 21.45 666,504 -0.50(-2.28%)
May 26, 2017 21.80 22.05 21.52 21.95 641,368 +0.10(+0.46%)
May 25, 2017 22.05 22.25 21.55 21.85 1,192,048 -0.20(-0.91%)
May 24, 2017 21.85 22.45 21.70 22.05 670,721 +0.10(+0.46%)
May 23, 2017 21.65 22.05 21.25 21.95 756,193 +0.30(+1.39%)
May 22, 2017 22.45 22.55 21.15 21.65 1,254,267 -0.75(-3.35%)
May 19, 2017 22.70 22.95 22.25 22.40 1,674,514 -0.20(-0.88%)
May 18, 2017 22.80 22.85 22.32 22.60 1,420,879 -0.40(-1.74%)
May 17, 2017 23.75 24.05 22.85 23.00 1,316,042 -1.10(-4.56%)
May 16, 2017 24.55 24.60 23.90 24.10 1,002,105 -0.40(-1.63%)
May 15, 2017 24.95 25.00 24.45 24.50 615,594 +0.00(+0.00%)
May 12, 2017 25.30 25.45 24.30 24.50 559,478 -0.80(-3.16%)
May 11, 2017 25.55 25.80 24.85 25.30 947,592 -0.15(-0.59%)
May 10, 2017 25.50 25.70 25.35 25.45 1,188,762 +0.20(+0.79%)
May 09, 2017 25.65 25.80 24.98 25.25 1,029,824 -0.40(-1.56%)
May 08, 2017 25.60 25.70 25.20 25.65 1,134,584 -0.10(-0.39%)
May 05, 2017 24.65 26.05 24.65 25.75 1,423,858 +1.10(+4.46%)
May 04, 2017 24.65 24.85 24.00 24.65 832,039 -0.10(-0.40%)
May 03, 2017 25.40 25.50 24.75 24.75 1,013,857 -0.60(-2.37%)
May 02, 2017 24.90 25.40 23.60 25.35 3,135,679 +2.70(+11.92%)
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.