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

Green Plains Inc (NQ: GPRE )

21.40 +0.24 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2013 6.744 7.160 6.744 6.912 554,367 +0.19(+2.90%)
Jan 30, 2013 7.186 7.186 6.646 6.717 305,476 -0.33(-4.65%)
Jan 29, 2013 7.053 7.089 6.938 7.045 222,071 +0.01(+0.13%)
Jan 28, 2013 7.089 7.093 6.965 7.036 127,929 -0.04(-0.63%)
Jan 25, 2013 7.080 7.098 6.974 7.080 131,503 +0.00(+0.00%)
Jan 24, 2013 6.938 7.222 6.938 7.080 221,427 +0.13(+1.91%)
Jan 23, 2013 7.133 7.239 6.938 6.947 239,483 -0.19(-2.61%)
Jan 22, 2013 7.186 7.275 7.089 7.133 189,268 -0.07(-0.92%)
Jan 18, 2013 7.230 7.301 7.182 7.199 118,641 -0.06(-0.79%)
Jan 17, 2013 7.301 7.337 7.222 7.257 201,911 -0.01(-0.12%)
Jan 16, 2013 7.257 7.310 7.222 7.266 167,756 +0.02(+0.24%)
Jan 15, 2013 7.168 7.275 7.168 7.248 74,558 +0.04(+0.49%)
Jan 14, 2013 7.204 7.284 7.151 7.213 177,595 +0.04(+0.62%)
Jan 11, 2013 7.239 7.301 7.142 7.168 150,842 -0.09(-1.22%)
Jan 10, 2013 7.168 7.306 7.036 7.257 270,383 +0.10(+1.36%)
Jan 09, 2013 7.133 7.213 7.062 7.160 267,140 +0.09(+1.25%)
Jan 08, 2013 6.894 7.098 6.823 7.071 192,672 +0.13(+1.91%)
Jan 07, 2013 7.053 7.062 6.753 6.938 166,638 -0.21(-2.97%)
Jan 04, 2013 7.248 7.257 7.133 7.151 79,686 -0.05(-0.74%)
Jan 03, 2013 7.257 7.291 7.133 7.204 120,313 -0.07(-0.97%)
Jan 02, 2013 7.248 7.337 7.098 7.275 404,972 +0.30(+4.31%)
Dec 31, 2012 6.912 7.080 6.912 6.974 139,362 +0.09(+1.29%)
Dec 28, 2012 7.142 7.160 6.788 6.885 113,246 -0.27(-3.83%)
Dec 27, 2012 7.195 7.195 7.018 7.160 73,482 +0.00(+0.00%)
Dec 26, 2012 6.991 7.284 6.983 7.160 154,336 +0.17(+2.41%)
Dec 24, 2012 6.930 6.991 6.806 6.991 73,990 +0.03(+0.38%)
Dec 21, 2012 7.257 7.257 6.434 6.965 336,374 -0.40(-5.41%)
Dec 20, 2012 7.292 7.425 7.142 7.363 132,207 +0.05(+0.73%)
Dec 19, 2012 7.301 7.390 7.160 7.310 138,657 -0.04(-0.60%)
Dec 18, 2012 7.443 7.452 7.213 7.354 229,523 +0.00(+0.00%)
Dec 17, 2012 7.248 7.424 7.248 7.354 167,481 +0.16(+2.21%)
Dec 14, 2012 7.053 7.284 7.053 7.195 168,014 +0.07(+0.99%)
Dec 13, 2012 7.098 7.204 7.027 7.124 67,303 +0.01(+0.12%)
Dec 12, 2012 7.124 7.204 7.053 7.115 216,793 +0.04(+0.63%)
Dec 11, 2012 6.974 7.204 6.956 7.071 275,498 +0.12(+1.65%)
Dec 10, 2012 6.965 6.991 6.832 6.956 151,235 +0.03(+0.38%)
Dec 07, 2012 7.036 7.080 6.899 6.930 99,794 -0.04(-0.63%)
Dec 06, 2012 6.903 7.071 6.837 6.974 120,624 +0.07(+1.03%)
Dec 05, 2012 7.098 7.098 6.885 6.903 105,005 -0.14(-2.01%)
Dec 04, 2012 6.744 7.133 6.744 7.045 138,431 +0.20(+2.98%)
Nov 30, 2012 6.912 7.009 6.770 6.841 210,836 -0.05(-0.77%)
Nov 29, 2012 7.027 7.027 6.859 6.894 58,888 -0.06(-0.89%)
Nov 28, 2012 6.708 6.956 6.646 6.956 128,967 +0.23(+3.42%)
Nov 27, 2012 6.974 7.080 6.717 6.726 118,226 -0.23(-3.31%)
Nov 26, 2012 6.930 6.983 6.841 6.956 80,659 +0.04(+0.51%)
Nov 23, 2012 6.726 6.983 6.726 6.921 44,725 +0.26(+3.85%)
Nov 21, 2012 6.761 6.788 6.593 6.664 107,128 -0.06(-0.92%)
Nov 20, 2012 6.620 6.761 6.531 6.726 78,743 +0.06(+0.93%)
Nov 19, 2012 6.717 6.806 6.585 6.664 266,495 +0.05(+0.80%)
Nov 16, 2012 6.558 6.664 6.381 6.611 209,871 +0.03(+0.40%)
Nov 15, 2012 6.691 6.868 6.522 6.584 202,647 -0.13(-1.98%)
Nov 14, 2012 6.841 6.956 6.691 6.717 130,608 -0.09(-1.30%)
Nov 13, 2012 6.770 6.903 6.770 6.806 148,703 +0.00(+0.00%)
Nov 12, 2012 6.991 7.257 6.735 6.806 569,884 -0.17(-2.41%)
Nov 09, 2012 6.806 7.053 6.770 6.974 231,493 +0.13(+1.94%)
Nov 08, 2012 6.637 6.974 6.629 6.841 230,069 +0.16(+2.38%)
Nov 07, 2012 7.036 7.062 6.664 6.682 244,835 -0.31(-4.43%)
Nov 06, 2012 7.071 7.071 6.859 6.991 223,258 -0.03(-0.38%)
Nov 05, 2012 7.009 7.115 6.797 7.018 136,902 -0.04(-0.50%)
Nov 02, 2012 6.912 7.080 6.903 7.053 353,521 +0.05(+0.76%)
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.