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 (%)
Nov 30, 2015 20.63 22.06 20.63 21.61 1,735,532 +1.03(+5.01%)
Nov 27, 2015 19.96 20.64 19.96 20.58 314,620 +0.35(+1.71%)
Nov 25, 2015 20.08 20.24 20.24 20.24 568,769 -0.04(-0.18%)
Nov 24, 2015 18.86 20.42 18.20 20.27 1,023,895 +1.65(+8.87%)
Nov 23, 2015 18.52 18.91 17.92 18.62 531,057 -0.11(-0.58%)
Nov 20, 2015 18.68 18.78 18.07 18.73 813,584 +0.19(+1.03%)
Nov 19, 2015 18.67 18.87 18.16 18.54 605,509 +0.21(+1.14%)
Nov 18, 2015 18.10 18.40 17.46 18.33 880,275 +0.62(+3.48%)
Nov 17, 2015 18.03 18.62 17.62 17.71 1,164,808 -0.46(-2.55%)
Nov 16, 2015 18.16 18.70 17.71 18.18 705,090 +0.14(+0.75%)
Nov 13, 2015 17.89 18.38 17.62 18.04 583,611 +0.17(+0.96%)
Nov 12, 2015 17.76 18.43 17.59 17.87 665,665 -0.37(-2.04%)
Nov 11, 2015 19.63 19.63 18.19 18.24 1,152,996 -1.35(-6.90%)
Nov 10, 2015 19.45 19.84 19.12 19.59 855,785 -0.12(-0.60%)
Nov 09, 2015 19.83 20.06 19.38 19.71 560,335 -0.18(-0.91%)
Nov 06, 2015 19.62 20.03 19.21 19.89 641,718 +0.08(+0.41%)
Nov 05, 2015 19.84 19.95 18.26 19.81 967,144 -0.25(-1.27%)
Nov 04, 2015 20.55 20.70 18.96 20.06 1,150,349 -0.49(-2.38%)
Nov 03, 2015 19.05 20.91 18.39 20.55 1,761,779 +1.61(+8.53%)
Nov 02, 2015 18.44 19.56 18.44 18.94 1,087,615 +0.34(+1.80%)
Oct 30, 2015 18.59 18.73 17.85 18.60 793,681 +0.04(+0.19%)
Oct 29, 2015 18.51 18.95 18.28 18.57 756,243 -0.13(-0.68%)
Oct 28, 2015 17.17 18.83 17.05 18.69 1,362,780 +1.62(+9.51%)
Oct 27, 2015 17.19 17.42 16.80 17.07 890,739 -0.39(-2.23%)
Oct 26, 2015 17.73 18.00 17.25 17.46 762,173 -0.50(-2.78%)
Oct 23, 2015 17.92 18.28 17.43 17.96 718,355 +0.04(+0.20%)
Oct 22, 2015 17.29 18.19 17.23 17.92 833,677 +0.73(+4.27%)
Oct 21, 2015 18.13 18.24 17.15 17.19 784,267 -0.89(-4.92%)
Oct 20, 2015 17.71 18.41 17.70 18.08 672,451 +0.24(+1.37%)
Oct 19, 2015 18.70 18.90 17.70 17.83 702,711 -1.06(-5.62%)
Oct 16, 2015 19.06 19.10 18.35 18.89 659,729 -0.03(-0.14%)
Oct 15, 2015 18.71 19.17 17.83 18.92 915,266 +0.05(+0.29%)
Oct 14, 2015 18.55 19.18 18.28 18.87 714,466 +0.24(+1.32%)
Oct 13, 2015 19.21 19.70 18.61 18.62 883,372 -0.62(-3.21%)
Oct 12, 2015 19.91 20.78 18.69 19.24 722,267 -0.92(-4.55%)
Oct 09, 2015 20.14 20.24 19.34 20.15 908,591 +0.10(+0.50%)
Oct 08, 2015 19.45 20.18 19.21 20.05 984,185 +0.47(+2.41%)
Oct 07, 2015 20.50 21.45 19.32 19.58 1,478,382 -0.35(-1.77%)
Oct 06, 2015 18.95 20.27 18.87 19.94 1,097,837 +1.01(+5.32%)
Oct 05, 2015 19.13 19.49 18.69 18.93 916,719 +0.08(+0.43%)
Oct 02, 2015 17.38 18.90 16.86 18.85 933,811 +1.47(+8.45%)
Oct 01, 2015 17.86 18.80 17.25 17.38 1,415,656 -0.27(-1.54%)
Sep 30, 2015 16.99 17.90 16.99 17.65 977,630 +0.73(+4.34%)
Sep 29, 2015 16.67 17.31 16.63 16.92 971,825 +0.35(+2.14%)
Sep 28, 2015 16.92 17.30 16.13 16.56 1,127,008 -0.70(-4.05%)
Sep 25, 2015 18.46 18.46 17.21 17.26 912,245 -0.90(-4.94%)
Sep 24, 2015 18.44 18.58 17.80 18.16 1,053,550 -0.56(-3.00%)
Sep 23, 2015 19.33 19.50 18.64 18.72 1,488,224 -0.46(-2.41%)
Sep 22, 2015 18.59 19.39 18.24 19.18 1,053,593 +0.19(+1.00%)
Sep 21, 2015 18.88 19.38 18.48 18.99 1,140,287 +0.32(+1.70%)
Sep 18, 2015 18.77 19.11 18.28 18.67 1,246,542 -0.48(-2.51%)
Sep 17, 2015 19.02 19.73 18.78 19.16 698,560 -0.13(-0.66%)
Sep 16, 2015 19.08 19.61 19.08 19.28 887,316 +0.24(+1.24%)
Sep 15, 2015 18.43 19.26 18.39 19.05 598,796 +0.73(+4.01%)
Sep 14, 2015 18.70 18.83 18.26 18.31 543,287 -0.44(-2.32%)
Sep 11, 2015 18.46 18.77 18.33 18.75 404,813 +0.06(+0.34%)
Sep 10, 2015 18.62 19.12 18.31 18.68 525,164 +0.10(+0.54%)
Sep 09, 2015 18.86 19.77 18.49 18.58 1,319,639 +0.03(+0.15%)
Sep 08, 2015 18.26 18.86 17.88 18.56 837,976 +0.68(+3.81%)
Sep 04, 2015 18.18 17.88 17.88 17.88 565,166 -0.63(-3.38%)
Sep 03, 2015 18.50 19.10 18.32 18.50 437,003 +0.15(+0.84%)
Sep 02, 2015 18.67 18.67 17.65 18.35 574,504 +0.02(+0.10%)
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.