Skip to main content

Green Plains Inc (NQ: GPRE )

33.56 -0.82 (-2.39%)
Streaming Delayed Price Updated: 9:52 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 20.43 21.18 20.12 21.04 966,845 +0.70(+3.45%)
Jan 30, 2017 20.57 20.57 20.20 20.34 747,393 -0.28(-1.36%)
Jan 27, 2017 20.80 21.04 20.62 20.62 484,888 -0.23(-1.12%)
Jan 26, 2017 21.04 21.20 20.48 20.85 925,047 -0.19(-0.89%)
Jan 25, 2017 20.80 21.22 20.52 21.04 1,390,667 +0.19(+0.90%)
Jan 24, 2017 21.60 21.67 20.80 20.85 1,492,392 -0.51(-2.41%)
Jan 23, 2017 21.79 22.11 21.25 21.36 651,478 -0.56(-2.56%)
Jan 20, 2017 21.64 22.02 21.36 21.93 850,588 +0.42(+1.96%)
Jan 19, 2017 22.16 22.21 21.41 21.50 1,295,269 -0.65(-2.95%)
Jan 18, 2017 21.97 22.63 21.79 22.16 1,109,485 +0.09(+0.42%)
Jan 17, 2017 22.39 22.53 21.76 22.07 1,003,040 -0.19(-0.84%)
Jan 13, 2017 22.25 22.25 22.25 0 -0.42(-1.86%)
Jan 12, 2017 23.42 23.66 22.35 22.67 1,577,867 -0.70(-3.00%)
Jan 11, 2017 24.78 24.78 23.30 23.37 1,496,531 -1.50(-6.02%)
Jan 10, 2017 24.92 25.22 24.45 24.87 737,325 +0.09(+0.38%)
Jan 09, 2017 24.68 25.20 24.22 24.78 1,109,559 +0.00(+0.00%)
Jan 06, 2017 24.50 24.99 24.22 24.78 814,705 +0.28(+1.15%)
Jan 05, 2017 25.01 25.43 24.26 24.50 1,537,700 -0.51(-2.06%)
Jan 04, 2017 25.99 26.09 24.96 25.01 1,290,434 -0.93(-3.60%)
Jan 03, 2017 26.32 26.32 25.67 25.95 786,877 -0.09(-0.36%)
Dec 30, 2016 26.04 26.04 26.04 0 +0.23(+0.91%)
Dec 29, 2016 26.04 26.27 25.48 25.81 1,323,522 -0.14(-0.54%)
Dec 28, 2016 26.55 26.65 25.81 25.95 672,132 -0.70(-2.63%)
Dec 27, 2016 26.88 27.21 26.51 26.65 608,432 -0.23(-0.87%)
Dec 23, 2016 26.88 26.88 26.88 0 +0.00(+0.00%)
Dec 22, 2016 27.16 27.44 26.83 26.88 443,493 -0.37(-1.37%)
Dec 21, 2016 27.68 27.72 27.25 27.25 528,691 -0.33(-1.19%)
Dec 20, 2016 27.44 27.82 26.88 27.58 841,573 +0.33(+1.20%)
Dec 19, 2016 27.68 27.91 26.97 27.25 1,241,367 -0.47(-1.69%)
Dec 16, 2016 27.25 27.82 27.02 27.72 2,161,733 +0.65(+2.42%)
Dec 15, 2016 25.95 27.44 25.90 27.07 1,700,082 +1.12(+4.32%)
Dec 14, 2016 25.29 26.18 25.01 25.95 889,070 +0.42(+1.65%)
Dec 13, 2016 26.04 26.32 25.29 25.52 894,792 -0.47(-1.80%)
Dec 12, 2016 26.09 26.32 25.52 25.99 741,275 +0.56(+2.21%)
Dec 09, 2016 25.43 25.71 25.06 25.43 911,173 -0.14(-0.55%)
Dec 08, 2016 25.85 25.97 25.01 25.57 1,132,312 -0.37(-1.44%)
Dec 07, 2016 26.04 26.41 25.48 25.95 1,056,297 -0.09(-0.36%)
Dec 06, 2016 26.04 26.13 25.15 26.04 955,152 +0.00(+0.00%)
Dec 05, 2016 25.71 26.18 25.57 26.04 1,244,119 +0.47(+1.83%)
Dec 02, 2016 25.24 25.71 24.87 25.57 717,535 +0.14(+0.55%)
Dec 01, 2016 25.29 25.90 25.29 25.43 1,995,630 +0.09(+0.37%)
Nov 30, 2016 24.59 25.38 24.48 25.34 1,172,859 +1.54(+6.48%)
Nov 29, 2016 23.70 24.08 23.28 23.80 531,171 -0.19(-0.78%)
Nov 28, 2016 24.59 24.59 23.66 23.98 602,099 -0.70(-2.84%)
Nov 25, 2016 24.40 24.68 24.22 24.68 339,947 +0.05(+0.19%)
Nov 23, 2016 24.64 24.64 24.64 0 +0.51(+2.13%)
Nov 22, 2016 23.94 24.12 23.51 24.12 526,733 +0.49(+2.06%)
Nov 21, 2016 23.26 23.64 22.94 23.64 623,773 +0.60(+2.63%)
Nov 18, 2016 22.94 23.31 22.57 23.03 748,922 +0.37(+1.64%)
Nov 17, 2016 22.98 23.12 22.59 22.66 535,953 -0.05(-0.21%)
Nov 16, 2016 22.57 23.08 22.15 22.71 999,026 -0.05(-0.20%)
Nov 15, 2016 21.96 23.26 21.78 22.75 859,020 +0.88(+4.04%)
Nov 14, 2016 21.08 21.91 21.08 21.87 658,836 +0.93(+4.44%)
Nov 11, 2016 22.24 22.33 20.84 20.94 1,265,311 -1.40(-6.25%)
Nov 10, 2016 22.47 22.80 22.15 22.33 1,052,041 +0.00(+0.00%)
Nov 09, 2016 23.05 23.17 21.82 22.33 2,142,421 -0.98(-4.19%)
Nov 08, 2016 23.08 23.59 22.98 23.31 500,805 +0.23(+1.01%)
Nov 07, 2016 23.73 24.10 23.08 23.08 762,087 -0.23(-1.00%)
Nov 04, 2016 23.45 23.96 22.80 23.31 695,872 -0.47(-1.96%)
Nov 03, 2016 24.24 24.85 23.68 23.78 462,349 -0.33(-1.35%)
Nov 02, 2016 24.43 24.47 23.47 24.10 657,802 -0.42(-1.71%)
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.