Skip to main content

Green Plains Inc (NQ: GPRE )

32.73 -2.33 (-6.63%)
Streaming Delayed Price Updated: 12:13 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 24.41 25.72 23.80 25.32 5,046,100 +1.10(+4.54%)
Feb 25, 2021 23.49 25.00 23.24 24.22 4,601,133 -1.82(-6.99%)
Feb 24, 2021 25.40 26.42 25.17 26.04 534,707 +0.88(+3.50%)
Feb 23, 2021 25.56 25.56 24.16 25.16 809,967 -1.03(-3.93%)
Feb 22, 2021 26.93 27.69 26.08 26.19 919,796 -1.08(-3.96%)
Feb 19, 2021 26.82 28.00 26.73 27.27 805,600 +1.05(+4.00%)
Feb 18, 2021 26.11 27.49 25.63 26.22 1,002,967 +0.10(+0.38%)
Feb 17, 2021 26.34 26.84 25.45 26.12 688,121 -0.55(-2.06%)
Feb 16, 2021 27.01 27.44 26.28 26.67 738,529 +0.21(+0.79%)
Feb 12, 2021 24.75 26.56 24.73 26.46 1,229,500 +1.28(+5.08%)
Feb 11, 2021 24.55 25.94 24.07 25.18 1,331,770 +1.53(+6.47%)
Feb 10, 2021 22.91 24.44 22.36 23.65 1,608,393 +1.14(+5.06%)
Feb 09, 2021 21.03 23.74 20.48 22.51 1,281,150 +1.69(+8.12%)
Feb 08, 2021 20.88 21.02 20.43 20.82 425,332 +0.16(+0.77%)
Feb 05, 2021 20.33 20.72 19.83 20.66 467,000 +0.50(+2.48%)
Feb 04, 2021 20.44 20.48 19.61 20.16 356,353 -0.25(-1.22%)
Feb 03, 2021 21.20 22.06 20.14 20.41 988,923 -0.92(-4.31%)
Feb 02, 2021 20.91 22.21 20.43 21.33 1,798,413 +0.93(+4.56%)
Feb 01, 2021 19.38 20.64 19.13 20.40 434,522 +1.19(+6.19%)
Jan 29, 2021 19.99 20.53 19.15 19.21 616,700 -0.66(-3.32%)
Jan 28, 2021 19.69 20.04 18.14 19.87 1,084,294 -0.03(-0.15%)
Jan 27, 2021 18.88 21.11 18.52 19.90 1,076,549 +0.62(+3.22%)
Jan 26, 2021 19.88 20.31 19.24 19.28 724,499 -0.22(-1.13%)
Jan 25, 2021 19.64 19.95 19.06 19.50 552,091 +0.03(+0.15%)
Jan 22, 2021 18.44 19.51 18.16 19.47 384,200 +0.64(+3.40%)
Jan 21, 2021 19.49 19.50 18.39 18.83 653,642 -0.66(-3.39%)
Jan 20, 2021 18.03 19.86 18.00 19.49 1,560,404 +1.72(+9.68%)
Jan 19, 2021 17.79 17.85 17.18 17.77 386,982 +0.26(+1.48%)
Jan 15, 2021 18.40 18.40 17.25 17.51 470,100 -0.92(-4.99%)
Jan 14, 2021 18.39 18.90 18.16 18.43 428,042 +0.16(+0.88%)
Jan 13, 2021 18.65 18.90 18.22 18.27 501,160 -0.48(-2.56%)
Jan 12, 2021 18.87 19.10 18.15 18.75 832,111 +0.22(+1.19%)
Jan 11, 2021 17.87 18.77 17.72 18.53 782,153 +0.43(+2.38%)
Jan 08, 2021 19.17 19.17 17.63 18.10 1,019,300 -0.75(-3.98%)
Jan 07, 2021 16.51 19.22 16.40 18.85 1,744,589 +2.47(+15.08%)
Jan 06, 2021 15.25 17.10 15.25 16.38 1,827,547 +1.76(+12.04%)
Jan 05, 2021 13.96 16.20 13.00 14.62 3,578,063 +1.81(+14.13%)
Jan 04, 2021 13.31 13.35 12.75 12.81 731,190 -0.36(-2.73%)
Dec 31, 2020 13.17 13.17 13.17 362,646 -0.27(-2.01%)
Dec 30, 2020 13.50 13.67 12.96 13.44 362,646 -0.02(-0.15%)
Dec 29, 2020 13.71 13.73 13.17 13.46 287,600 -0.14(-1.03%)
Dec 28, 2020 13.85 14.12 13.59 13.60 393,081 -0.12(-0.87%)
Dec 24, 2020 13.84 13.87 13.49 13.72 227,400 -0.12(-0.87%)
Dec 23, 2020 13.29 14.00 13.25 13.84 345,487 +0.70(+5.33%)
Dec 22, 2020 13.03 13.30 12.78 13.14 466,413 +0.16(+1.23%)
Dec 21, 2020 12.04 13.09 11.91 12.98 513,409 +0.35(+2.77%)
Dec 18, 2020 12.91 13.06 12.17 12.63 1,286,700 -0.28(-2.17%)
Dec 17, 2020 13.46 13.46 12.78 12.91 625,263 -0.34(-2.57%)
Dec 16, 2020 14.05 14.19 13.15 13.25 528,046 -0.56(-4.06%)
Dec 15, 2020 13.83 14.15 13.61 13.81 817,705 +0.15(+1.10%)
Dec 14, 2020 14.11 14.39 13.61 13.66 405,162 -0.22(-1.59%)
Dec 11, 2020 14.45 14.45 13.81 13.88 492,300 -0.65(-4.47%)
Dec 10, 2020 14.39 14.79 14.02 14.53 271,974 +0.09(+0.62%)
Dec 09, 2020 15.01 15.19 14.11 14.44 335,242 -0.36(-2.43%)
Dec 08, 2020 14.70 14.87 14.41 14.80 282,704 +0.01(+0.07%)
Dec 07, 2020 15.46 15.46 14.75 14.79 365,194 -0.72(-4.64%)
Dec 04, 2020 15.04 15.52 14.75 15.51 452,000 +0.64(+4.30%)
Dec 03, 2020 15.03 15.13 14.57 14.87 363,706 -0.17(-1.13%)
Dec 02, 2020 14.71 15.30 14.67 15.04 412,189 +0.26(+1.76%)
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.