Skip to main content

Green Plains Inc (NQ: GPRE )

29.26 -2.55 (-8.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 10.28 10.60 10.03 10.09 626,394 -0.22(-2.13%)
Jul 30, 2019 9.830 10.42 9.485 10.31 2,309,037 +0.43(+4.35%)
Jul 29, 2019 10.42 10.48 9.870 9.880 870,195 -0.57(-5.45%)
Jul 26, 2019 10.20 10.52 10.19 10.45 375,200 +0.25(+2.45%)
Jul 25, 2019 10.70 10.84 10.17 10.20 368,573 -0.42(-3.95%)
Jul 24, 2019 10.44 10.73 10.39 10.62 596,671 +0.15(+1.43%)
Jul 23, 2019 10.37 10.77 10.37 10.47 557,000 +0.13(+1.26%)
Jul 22, 2019 10.51 10.60 10.16 10.34 554,617 -0.12(-1.15%)
Jul 19, 2019 10.17 10.48 10.01 10.46 465,200 +0.25(+2.45%)
Jul 18, 2019 10.15 10.29 10.08 10.21 795,107 +0.01(+0.10%)
Jul 17, 2019 10.38 10.44 10.17 10.20 411,697 -0.21(-2.02%)
Jul 16, 2019 10.42 10.51 10.27 10.41 391,843 -0.05(-0.48%)
Jul 15, 2019 10.73 10.73 10.44 10.46 405,464 -0.27(-2.52%)
Jul 12, 2019 10.75 10.82 10.57 10.73 372,900 +0.01(+0.09%)
Jul 11, 2019 10.79 10.79 10.48 10.72 378,073 -0.11(-1.02%)
Jul 10, 2019 10.93 11.20 10.70 10.83 941,041 -0.01(-0.09%)
Jul 09, 2019 10.56 10.86 10.43 10.84 722,116 +0.24(+2.26%)
Jul 08, 2019 10.44 10.66 10.26 10.60 345,670 +0.09(+0.86%)
Jul 05, 2019 10.31 10.56 10.28 10.51 221,400 +0.21(+2.04%)
Jul 03, 2019 10.50 10.50 10.21 10.30 341,800 -0.13(-1.25%)
Jul 02, 2019 10.56 10.56 10.17 10.43 676,646 -0.18(-1.70%)
Jul 01, 2019 10.92 11.07 10.47 10.61 824,905 -0.17(-1.58%)
Jun 28, 2019 10.30 10.88 10.30 10.78 925,100 +0.48(+4.66%)
Jun 27, 2019 10.68 10.82 10.18 10.30 1,071,765 -0.34(-3.20%)
Jun 26, 2019 10.75 10.83 10.57 10.64 2,135,481 +0.02(+0.19%)
Jun 25, 2019 11.02 11.15 10.61 10.62 1,305,371 -0.60(-5.35%)
Jun 24, 2019 11.11 11.33 11.02 11.22 1,288,899 +0.04(+0.36%)
Jun 21, 2019 11.73 11.90 11.12 11.18 1,208,000 -0.55(-4.69%)
Jun 20, 2019 11.59 11.91 11.54 11.73 1,701,514 +0.35(+3.08%)
Jun 19, 2019 11.44 11.60 10.91 11.38 6,284,514 -1.09(-8.74%)
Jun 18, 2019 12.33 12.66 12.33 12.47 426,603 +0.27(+2.21%)
Jun 17, 2019 11.98 12.23 11.82 12.20 546,653 +0.18(+1.50%)
Jun 14, 2019 12.12 12.21 11.90 12.02 486,100 -0.15(-1.23%)
Jun 13, 2019 11.52 12.18 11.49 12.17 499,618 +0.81(+7.13%)
Jun 12, 2019 12.01 12.13 11.35 11.36 736,901 -0.73(-6.04%)
Jun 11, 2019 12.26 12.42 12.04 12.09 520,437 -0.07(-0.58%)
Jun 10, 2019 12.50 12.70 12.11 12.16 573,467 -0.30(-2.41%)
Jun 07, 2019 12.89 12.89 12.44 12.46 501,200 -0.44(-3.41%)
Jun 06, 2019 13.05 13.12 12.66 12.90 410,560 -0.12(-0.92%)
Jun 05, 2019 13.32 13.41 12.80 13.02 787,288 -0.30(-2.25%)
Jun 04, 2019 13.09 13.33 12.96 13.32 385,334 +0.34(+2.62%)
Jun 03, 2019 13.11 13.38 12.93 12.98 566,339 -0.07(-0.54%)
May 31, 2019 12.96 13.12 12.83 13.05 684,200 -0.13(-0.99%)
May 30, 2019 13.77 13.85 13.17 13.18 433,103 -0.58(-4.22%)
May 29, 2019 13.77 13.84 13.54 13.76 800,791 -0.13(-0.94%)
May 28, 2019 14.32 14.33 13.78 13.89 973,680 -0.41(-2.87%)
May 24, 2019 14.48 14.60 14.21 14.30 457,100 -0.06(-0.42%)
May 23, 2019 14.79 14.80 14.31 14.36 512,911 -0.67(-4.46%)
May 22, 2019 15.37 15.41 14.95 15.03 414,281 -0.44(-2.82%)
May 21, 2019 15.40 15.66 15.16 15.47 622,001 +0.12(+0.78%)
May 20, 2019 15.49 15.57 15.32 15.35 425,562 -0.22(-1.40%)
May 17, 2019 15.54 15.81 15.41 15.57 418,010 -0.10(-0.63%)
May 16, 2019 15.73 16.01 15.52 15.66 613,965 -0.07(-0.44%)
May 15, 2019 15.65 15.80 15.55 15.73 342,090 -0.09(-0.56%)
May 14, 2019 15.55 15.88 15.45 15.82 390,492 +0.40(+2.57%)
May 13, 2019 15.89 15.89 15.38 15.43 614,356 -0.62(-3.83%)
May 10, 2019 15.55 16.16 15.37 16.04 670,208 +0.52(+3.32%)
May 09, 2019 14.68 16.10 14.16 15.53 1,099,528 +0.29(+1.89%)
May 08, 2019 15.89 16.10 15.19 15.24 1,008,585 -0.66(-4.18%)
May 07, 2019 16.52 16.55 15.84 15.90 671,127 -0.63(-3.84%)
May 06, 2019 16.84 16.84 16.40 16.54 509,102 -0.36(-2.11%)
May 03, 2019 16.69 16.91 16.41 16.90 879,667 +0.33(+1.98%)
May 02, 2019 16.92 17.14 16.53 16.57 354,034 -0.46(-2.68%)
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.