Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Plains Inc (NQ: GPRE )

22.23 +1.09 (+5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 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 9.045 517,857 -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.