Skip to main content

Green Plains Inc (NQ: GPRE )

23.12 +0.67 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 3.664 3.929 3.630 3.929 287,018 +0.24(+6.47%)
Jul 30, 2012 3.761 3.761 3.637 3.690 171,816 -0.07(-1.88%)
Jul 27, 2012 3.195 3.841 3.195 3.761 490,037 +0.57(+17.73%)
Jul 26, 2012 3.744 3.841 3.159 3.195 654,578 -0.48(-13.01%)
Jul 25, 2012 3.956 3.982 3.469 3.673 582,667 -0.25(-6.32%)
Jul 24, 2012 4.000 4.000 3.867 3.921 293,568 -0.05(-1.34%)
Jul 23, 2012 4.142 4.142 3.885 3.974 232,479 -0.26(-6.07%)
Jul 20, 2012 4.000 4.283 4.000 4.230 201,323 +0.19(+4.82%)
Jul 19, 2012 4.053 4.062 3.965 4.036 198,838 +0.01(+0.22%)
Jul 18, 2012 4.053 4.115 3.982 4.027 325,880 -0.04(-1.09%)
Jul 17, 2012 4.071 4.177 4.000 4.071 274,568 +0.02(+0.44%)
Jul 16, 2012 4.283 4.283 3.956 4.053 437,530 -0.26(-5.95%)
Jul 13, 2012 4.345 4.372 4.283 4.310 273,749 +0.01(+0.21%)
Jul 12, 2012 4.363 4.487 4.115 4.301 539,427 -0.10(-2.21%)
Jul 11, 2012 4.664 4.739 4.390 4.398 695,373 -0.27(-5.69%)
Jul 10, 2012 5.363 5.398 4.629 4.664 573,774 -0.66(-12.46%)
Jul 09, 2012 5.567 5.593 5.319 5.328 208,779 -0.26(-4.60%)
Jul 06, 2012 5.522 5.699 5.487 5.584 179,555 -0.01(-0.16%)
Jul 05, 2012 5.487 5.629 5.443 5.593 242,491 +0.11(+1.94%)
Jul 03, 2012 5.611 5.611 5.425 5.487 266,676 -0.08(-1.43%)
Jul 02, 2012 5.496 5.567 5.363 5.567 401,273 +0.04(+0.80%)
Jun 29, 2012 5.691 5.734 5.505 5.522 535,842 -0.04(-0.64%)
Jun 28, 2012 5.673 5.752 5.425 5.558 450,692 -0.14(-2.48%)
Jun 27, 2012 5.912 5.947 5.682 5.699 383,620 -0.20(-3.45%)
Jun 26, 2012 6.168 6.168 5.885 5.903 157,546 -0.25(-4.03%)
Jun 25, 2012 6.204 6.283 6.142 6.151 244,405 -0.14(-2.18%)
Jun 22, 2012 6.142 6.372 6.098 6.288 1,380,049 +0.16(+2.67%)
Jun 21, 2012 6.425 6.425 6.098 6.124 301,728 -0.28(-4.42%)
Jun 20, 2012 6.301 6.425 6.248 6.407 203,221 +0.10(+1.54%)
Jun 19, 2012 6.283 6.381 6.222 6.310 287,268 +0.07(+1.13%)
Jun 18, 2012 6.151 6.354 6.098 6.239 325,477 +0.03(+0.43%)
Jun 15, 2012 6.142 6.266 6.080 6.213 217,010 +0.08(+1.30%)
Jun 14, 2012 6.009 6.151 6.000 6.133 164,217 +0.13(+2.21%)
Jun 13, 2012 5.938 6.133 5.859 6.000 229,907 +0.04(+0.59%)
Jun 12, 2012 5.991 6.106 5.876 5.965 270,142 +0.00(+0.00%)
Jun 11, 2012 6.115 6.115 5.947 5.965 259,539 -0.06(-1.03%)
Jun 08, 2012 6.036 6.151 5.956 6.027 94,588 -0.04(-0.58%)
Jun 07, 2012 6.292 6.354 6.036 6.062 172,313 -0.11(-1.72%)
Jun 06, 2012 5.965 6.257 5.878 6.168 152,869 +0.25(+4.19%)
Jun 05, 2012 5.788 6.062 5.744 5.921 262,611 +0.12(+1.98%)
Jun 04, 2012 5.929 5.947 5.691 5.806 204,964 -0.11(-1.80%)
Jun 01, 2012 6.151 6.275 5.903 5.912 248,825 -0.36(-5.78%)
May 31, 2012 6.186 6.337 6.062 6.275 310,676 +0.10(+1.58%)
May 30, 2012 6.230 6.283 6.093 6.177 744,878 -0.12(-1.83%)
May 29, 2012 6.372 6.406 6.146 6.292 407,729 -0.08(-1.25%)
May 25, 2012 6.363 6.390 6.164 6.372 275,529 +0.01(+0.14%)
May 24, 2012 6.354 6.372 6.204 6.363 276,003 +0.03(+0.42%)
May 23, 2012 6.248 6.399 6.036 6.337 364,688 +0.00(+0.00%)
May 22, 2012 6.469 6.469 6.226 6.337 621,154 -0.13(-2.05%)
May 21, 2012 6.345 6.487 6.275 6.469 301,136 +0.19(+3.09%)
May 18, 2012 6.363 6.399 6.195 6.276 288,650 -0.04(-0.69%)
May 17, 2012 6.514 6.673 6.310 6.319 348,521 -0.19(-2.99%)
May 16, 2012 6.576 6.727 6.469 6.514 348,465 -0.04(-0.54%)
May 15, 2012 6.434 6.567 6.354 6.549 382,521 +0.11(+1.65%)
May 14, 2012 6.629 6.655 6.443 6.443 218,865 -0.27(-4.08%)
May 11, 2012 6.531 6.770 6.531 6.717 253,785 +0.15(+2.29%)
May 10, 2012 6.283 6.584 6.115 6.567 577,649 +0.36(+5.85%)
May 09, 2012 6.646 6.735 6.186 6.204 572,388 -0.49(-7.28%)
May 08, 2012 6.664 6.699 6.460 6.691 297,440 +0.00(+0.00%)
May 07, 2012 6.726 6.797 6.611 6.691 387,404 -0.06(-0.92%)
May 04, 2012 6.868 6.868 6.655 6.753 298,286 -0.16(-2.30%)
May 03, 2012 6.947 7.089 6.841 6.912 327,133 +0.00(+0.00%)
May 02, 2012 7.160 7.160 6.885 6.912 264,387 -0.26(-3.58%)
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.