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 (%)
Jul 30, 2010 8.186 8.452 8.124 8.195 403,494 -0.19(-2.22%)
Jul 29, 2010 8.894 9.230 8.098 8.381 448,340 -0.47(-5.30%)
Jul 28, 2010 9.080 9.186 8.726 8.850 166,552 -0.24(-2.63%)
Jul 27, 2010 9.585 9.602 8.983 9.089 225,362 -0.36(-3.84%)
Jul 26, 2010 9.239 9.469 9.115 9.452 260,271 +0.41(+4.50%)
Jul 23, 2010 8.717 9.115 8.717 9.045 319,388 +0.33(+3.76%)
Jul 22, 2010 8.505 8.815 8.434 8.717 286,869 +0.36(+4.34%)
Jul 21, 2010 8.204 8.558 8.107 8.354 304,263 +0.20(+2.50%)
Jul 20, 2010 7.912 8.169 7.549 8.151 412,053 +0.11(+1.32%)
Jul 19, 2010 8.620 8.779 7.930 8.045 541,687 -0.46(-5.41%)
Jul 16, 2010 8.761 8.823 8.452 8.505 226,275 -0.32(-3.61%)
Jul 15, 2010 9.080 9.089 8.611 8.823 293,788 -0.20(-2.25%)
Jul 14, 2010 9.248 9.257 8.832 9.027 184,996 -0.18(-1.92%)
Jul 13, 2010 9.381 9.584 9.089 9.204 295,253 +0.05(+0.58%)
Jul 12, 2010 9.461 9.540 9.063 9.151 193,411 -0.31(-3.27%)
Jul 09, 2010 9.708 9.708 9.337 9.461 259,976 -0.22(-2.29%)
Jul 08, 2010 9.434 9.779 9.195 9.682 369,528 +0.36(+3.89%)
Jul 07, 2010 8.868 9.372 8.841 9.319 425,729 +0.47(+5.30%)
Jul 06, 2010 8.921 9.390 8.744 8.850 364,275 +0.09(+1.01%)
Jul 02, 2010 9.133 9.133 8.673 8.761 438,285 -0.24(-2.65%)
Jul 01, 2010 9.133 9.160 8.514 9.000 505,243 -0.04(-0.49%)
Jun 30, 2010 9.416 9.664 8.974 9.045 517,856 -0.42(-4.40%)
Jun 29, 2010 9.708 9.788 9.328 9.461 330,885 -0.98(-9.41%)
Jun 25, 2010 10.10 10.56 9.753 10.44 1,377,398 +0.40(+3.96%)
Jun 24, 2010 9.992 10.31 9.629 10.04 371,057 -0.10(-0.96%)
Jun 23, 2010 10.40 10.71 9.877 10.14 458,257 -0.29(-2.80%)
Jun 22, 2010 10.88 11.08 10.30 10.43 299,080 -0.36(-3.36%)
Jun 21, 2010 11.60 11.66 10.57 10.80 334,077 -0.51(-4.54%)
Jun 18, 2010 11.18 11.32 10.89 11.31 212,700 +0.22(+1.99%)
Jun 17, 2010 11.72 11.72 10.89 11.09 206,388 -0.50(-4.28%)
Jun 16, 2010 11.45 11.67 11.06 11.58 328,122 +0.01(+0.08%)
Jun 15, 2010 11.16 11.64 10.91 11.58 276,312 +0.63(+5.74%)
Jun 14, 2010 11.02 11.33 10.89 10.95 290,511 +0.05(+0.49%)
Jun 11, 2010 10.45 10.96 10.09 10.89 275,651 +0.31(+2.93%)
Jun 10, 2010 9.655 10.58 9.655 10.58 467,439 +1.33(+14.34%)
Jun 09, 2010 9.549 9.921 9.151 9.257 305,197 -0.13(-1.41%)
Jun 08, 2010 9.567 9.638 8.974 9.390 417,112 -0.08(-0.84%)
Jun 07, 2010 9.930 10.21 9.399 9.469 312,577 -0.42(-4.29%)
Jun 04, 2010 10.48 10.58 9.832 9.894 694,955 -0.91(-8.44%)
Jun 03, 2010 10.32 11.02 10.31 10.81 749,710 +0.58(+5.71%)
Jun 02, 2010 9.611 10.27 9.487 10.22 543,851 +0.65(+6.85%)
Jun 01, 2010 9.735 9.894 9.522 9.567 454,449 -0.27(-2.70%)
May 28, 2010 10.47 10.46 9.753 9.832 379,658 -0.64(-6.09%)
May 27, 2010 10.45 10.52 10.18 10.47 325,858 +0.35(+3.50%)
May 26, 2010 10.02 10.43 9.956 10.12 243,900 +0.24(+2.42%)
May 25, 2010 9.761 9.947 9.368 9.877 398,291 -0.27(-2.62%)
May 24, 2010 10.08 10.43 9.983 10.14 342,304 +0.11(+1.06%)
May 21, 2010 9.036 10.09 9.036 10.04 610,075 +0.78(+8.41%)
May 20, 2010 8.965 9.735 8.956 9.257 947,914 -0.68(-6.86%)
May 19, 2010 10.13 10.16 9.390 9.938 821,715 -0.26(-2.52%)
May 18, 2010 11.13 11.13 10.15 10.20 850,507 -0.74(-6.80%)
May 17, 2010 11.42 11.63 10.80 10.94 519,304 -0.50(-4.33%)
May 14, 2010 11.71 11.80 11.37 11.43 735,754 -0.40(-3.37%)
May 13, 2010 11.86 12.06 11.73 11.83 381,083 -0.07(-0.59%)
May 12, 2010 11.52 11.94 11.47 11.90 508,759 +0.39(+3.38%)
May 11, 2010 11.28 11.77 11.24 11.51 572,364 -0.31(-2.62%)
May 10, 2010 11.35 11.83 10.95 11.82 590,115 +0.96(+8.79%)
May 07, 2010 11.28 11.43 10.43 10.87 447,507 -0.42(-3.69%)
May 06, 2010 11.95 12.27 10.31 11.28 907,689 -0.71(-5.90%)
May 05, 2010 11.79 12.39 11.66 11.99 631,903 -0.28(-2.31%)
May 04, 2010 12.80 12.82 12.12 12.27 684,321 -0.71(-5.45%)
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.