Skip to main content

Green Plains Inc (NQ: GPRE )

34.38 +0.33 (+0.97%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 36.86 38.77 36.85 37.95 1,012,092 +1.08(+2.93%)
Oct 28, 2021 35.01 36.93 36.87 574,259 +2.12(+6.10%)
Oct 27, 2021 35.71 35.95 34.48 34.75 646,269 -1.26(-3.50%)
Oct 26, 2021 37.07 36.01 408,346 -0.77(-2.09%)
Oct 25, 2021 36.54 37.05 36.05 36.78 862,778 +0.48(+1.32%)
Oct 22, 2021 36.28 34.94 36.30 524,214 +0.02(+0.06%)
Oct 21, 2021 35.83 36.65 35.15 36.28 779,114 +0.51(+1.43%)
Oct 20, 2021 36.06 36.06 35.04 35.77 992,070 -0.29(-0.80%)
Oct 19, 2021 35.08 36.38 34.67 36.06 901,497 +0.94(+2.68%)
Oct 18, 2021 34.58 35.41 34.28 35.12 652,615 +0.48(+1.39%)
Oct 15, 2021 36.42 36.42 34.62 34.64 1,554,825 -1.03(-2.89%)
Oct 14, 2021 35.98 35.98 35.14 35.67 483,192 +0.66(+1.89%)
Oct 13, 2021 34.55 35.05 33.38 35.01 638,621 +0.21(+0.60%)
Oct 12, 2021 34.45 34.96 33.30 34.80 1,016,823 -0.13(-0.37%)
Oct 11, 2021 35.86 37.72 34.85 34.93 1,412,586 -0.10(-0.29%)
Oct 08, 2021 34.14 35.52 34.09 35.03 466,780 +0.98(+2.88%)
Oct 07, 2021 34.38 34.91 33.75 34.05 721,397 +0.19(+0.56%)
Oct 06, 2021 33.80 34.40 32.61 33.86 635,914 -0.65(-1.88%)
Oct 05, 2021 34.56 35.14 33.55 34.51 557,706 +0.42(+1.23%)
Oct 04, 2021 34.80 35.18 33.66 34.09 718,201 -0.95(-2.71%)
Oct 01, 2021 32.91 35.22 32.75 35.04 995,166 +2.39(+7.32%)
Sep 30, 2021 31.83 32.86 31.25 32.65 828,581 +0.90(+2.83%)
Sep 29, 2021 32.32 32.46 31.21 31.75 788,300 -0.60(-1.85%)
Sep 28, 2021 33.60 33.91 32.32 32.35 982,654 -1.04(-3.11%)
Sep 27, 2021 31.86 33.62 31.86 33.39 783,915 +1.97(+6.27%)
Sep 24, 2021 31.42 32.42 31.19 31.42 712,231 -0.56(-1.75%)
Sep 23, 2021 31.90 32.60 31.13 31.98 1,122,543 +0.28(+0.88%)
Sep 22, 2021 34.43 35.19 31.60 31.70 1,930,539 -2.25(-6.63%)
Sep 21, 2021 35.14 35.14 32.91 33.95 467,234 +0.58(+1.74%)
Sep 20, 2021 33.20 34.60 32.74 33.37 1,326,528 -1.41(-4.05%)
Sep 17, 2021 35.66 36.60 34.76 34.78 3,805,069 -0.80(-2.25%)
Sep 16, 2021 34.45 35.73 34.40 35.58 993,188 +0.87(+2.51%)
Sep 15, 2021 34.06 35.07 33.74 34.71 1,556,909 +1.06(+3.15%)
Sep 14, 2021 36.53 37.00 33.51 33.65 1,600,628 -2.42(-6.71%)
Sep 13, 2021 35.93 36.40 35.00 36.07 754,292 +0.57(+1.61%)
Sep 10, 2021 36.26 36.26 35.24 35.50 568,715 -0.09(-0.25%)
Sep 09, 2021 34.71 36.25 34.58 35.59 888,617 +0.65(+1.86%)
Sep 08, 2021 37.20 37.32 34.86 34.94 829,657 -2.02(-5.47%)
Sep 07, 2021 35.10 37.50 35.07 36.96 942,505 +1.67(+4.73%)
Sep 03, 2021 36.47 36.47 35.20 35.29 671,248 -1.28(-3.50%)
Sep 02, 2021 36.61 38.34 36.47 36.57 976,687 +0.56(+1.56%)
Sep 01, 2021 35.15 36.55 34.70 36.01 800,149 +0.91(+2.59%)
Aug 31, 2021 33.66 35.11 33.36 35.10 1,156,779 +1.25(+3.69%)
Aug 30, 2021 35.72 35.98 33.78 33.85 781,336 -1.47(-4.16%)
Aug 27, 2021 33.67 35.85 33.61 35.32 1,180,205 +1.67(+4.96%)
Aug 26, 2021 34.59 34.78 33.43 33.65 1,006,952 -0.89(-2.58%)
Aug 25, 2021 34.81 35.56 34.23 34.54 1,034,509 -0.11(-0.32%)
Aug 24, 2021 33.95 34.92 33.60 34.65 1,120,083 +0.97(+2.88%)
Aug 23, 2021 35.55 35.55 33.43 33.68 1,364,913 -0.09(-0.27%)
Aug 20, 2021 35.06 35.49 32.59 33.77 1,481,953 -1.65(-4.66%)
Aug 19, 2021 36.22 37.28 34.40 35.42 1,103,177 -1.63(-4.40%)
Aug 18, 2021 35.60 38.27 34.89 37.05 1,714,723 +1.45(+4.07%)
Aug 17, 2021 35.28 36.28 34.61 35.60 1,168,636 +0.26(+0.74%)
Aug 16, 2021 36.00 37.34 35.03 35.34 646,732 -1.22(-3.34%)
Aug 13, 2021 38.35 38.35 36.53 36.56 597,791 -1.69(-4.42%)
Aug 12, 2021 37.78 38.44 37.43 38.25 519,174 +0.17(+0.45%)
Aug 11, 2021 36.91 38.53 35.48 38.08 1,243,215 +1.18(+3.20%)
Aug 10, 2021 36.94 37.66 35.45 36.90 880,212 +0.37(+1.01%)
Aug 09, 2021 34.37 36.94 33.36 36.53 2,579,940 +1.59(+4.55%)
Aug 06, 2021 33.93 34.98 32.67 34.94 1,249,541 +1.50(+4.49%)
Aug 05, 2021 33.44 33.92 32.51 33.44 4,522,609 -1.60(-4.57%)
Aug 04, 2021 37.57 37.78 34.97 35.04 961,594 -2.74(-7.25%)
Aug 03, 2021 36.05 37.84 34.83 37.78 1,292,780 +1.78(+4.94%)
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.