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

Green Plains Inc (NQ: GPRE )

21.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 31, 2012 6.186 6.337 6.062 6.275 310,676 +0.10(+1.58%)
May 30, 2012 6.230 6.283 6.093 6.177 744,878 -0.12(-1.83%)
May 29, 2012 6.372 6.406 6.146 6.292 407,729 -0.08(-1.25%)
May 25, 2012 6.363 6.390 6.164 6.372 275,529 +0.01(+0.14%)
May 24, 2012 6.354 6.372 6.204 6.363 276,003 +0.03(+0.42%)
May 23, 2012 6.248 6.399 6.036 6.337 364,688 +0.00(+0.00%)
May 22, 2012 6.469 6.469 6.226 6.337 621,154 -0.13(-2.05%)
May 21, 2012 6.345 6.487 6.275 6.469 301,136 +0.19(+3.09%)
May 18, 2012 6.363 6.399 6.195 6.276 288,650 -0.04(-0.69%)
May 17, 2012 6.514 6.673 6.310 6.319 348,521 -0.19(-2.99%)
May 16, 2012 6.576 6.727 6.469 6.514 348,465 -0.04(-0.54%)
May 15, 2012 6.434 6.567 6.354 6.549 382,521 +0.11(+1.65%)
May 14, 2012 6.629 6.655 6.443 6.443 218,865 -0.27(-4.08%)
May 11, 2012 6.531 6.770 6.531 6.717 253,785 +0.15(+2.29%)
May 10, 2012 6.283 6.584 6.115 6.567 577,649 +0.36(+5.85%)
May 09, 2012 6.646 6.735 6.186 6.204 572,388 -0.49(-7.28%)
May 08, 2012 6.664 6.699 6.460 6.691 297,440 +0.00(+0.00%)
May 07, 2012 6.726 6.797 6.611 6.691 387,404 -0.06(-0.92%)
May 04, 2012 6.868 6.868 6.655 6.753 298,286 -0.16(-2.30%)
May 03, 2012 6.947 7.089 6.841 6.912 327,133 +0.00(+0.00%)
May 02, 2012 7.160 7.160 6.885 6.912 264,387 -0.26(-3.58%)
May 01, 2012 7.089 7.257 7.080 7.168 333,889 +0.10(+1.38%)
Apr 30, 2012 7.230 7.248 7.053 7.071 392,990 -0.21(-2.92%)
Apr 27, 2012 7.045 7.310 7.045 7.284 477,921 +0.27(+3.91%)
Apr 26, 2012 7.593 7.611 6.832 7.009 2,373,540 -0.91(-11.51%)
Apr 25, 2012 7.921 8.000 7.876 7.921 388,129 +0.11(+1.36%)
Apr 24, 2012 7.912 8.062 7.788 7.815 415,137 -0.07(-0.84%)
Apr 23, 2012 8.213 8.239 7.859 7.881 512,225 -0.40(-4.86%)
Apr 20, 2012 8.496 8.496 8.248 8.284 460,402 -0.14(-1.68%)
Apr 19, 2012 8.292 8.540 8.107 8.425 881,466 -0.35(-4.03%)
Apr 18, 2012 8.770 8.788 8.593 8.779 335,723 -0.01(-0.10%)
Apr 17, 2012 9.071 9.115 8.700 8.788 398,995 -0.19(-2.17%)
Apr 16, 2012 8.992 9.098 8.938 8.983 157,975 -0.02(-0.25%)
Apr 13, 2012 9.177 9.266 8.912 9.005 123,528 -0.22(-2.35%)
Apr 12, 2012 9.133 9.381 9.133 9.222 191,247 +0.08(+0.87%)
Apr 11, 2012 9.089 9.204 8.992 9.142 159,627 +0.17(+1.87%)
Apr 10, 2012 9.177 9.195 8.912 8.974 205,366 -0.21(-2.31%)
Apr 09, 2012 9.275 9.319 9.133 9.186 133,590 -0.22(-2.35%)
Apr 05, 2012 9.381 9.509 9.337 9.408 119,434 -0.03(-0.28%)
Apr 04, 2012 9.443 9.514 9.354 9.434 195,851 -0.12(-1.20%)
Apr 03, 2012 9.629 9.682 9.469 9.549 257,373 -0.13(-1.37%)
Apr 02, 2012 9.505 9.691 9.478 9.682 316,790 +0.13(+1.39%)
Mar 30, 2012 9.646 9.646 9.381 9.549 404,812 -0.03(-0.28%)
Mar 29, 2012 9.381 9.593 9.292 9.576 168,142 +0.08(+0.84%)
Mar 28, 2012 9.638 9.638 9.408 9.496 283,080 -0.16(-1.65%)
Mar 27, 2012 9.655 9.682 9.576 9.655 329,623 -0.01(-0.09%)
Mar 26, 2012 9.726 9.735 9.567 9.664 203,727 +0.01(+0.09%)
Mar 23, 2012 9.505 9.664 9.390 9.655 280,058 +0.15(+1.58%)
Mar 22, 2012 9.505 9.611 9.452 9.505 166,378 -0.10(-1.01%)
Mar 21, 2012 9.593 9.638 9.478 9.602 226,735 +0.05(+0.56%)
Mar 20, 2012 9.514 9.629 9.363 9.549 207,341 -0.07(-0.74%)
Mar 19, 2012 9.593 9.726 9.549 9.620 273,846 +0.04(+0.46%)
Mar 16, 2012 9.514 9.663 9.425 9.576 395,362 +0.12(+1.22%)
Mar 15, 2012 9.567 9.611 9.346 9.461 334,880 -0.06(-0.65%)
Mar 14, 2012 9.629 9.672 9.363 9.523 277,051 -0.14(-1.47%)
Mar 13, 2012 9.469 9.691 9.443 9.664 254,044 +0.29(+3.12%)
Mar 12, 2012 9.390 9.514 9.310 9.372 93,811 -0.01(-0.09%)
Mar 09, 2012 9.408 9.549 9.311 9.381 219,835 +0.01(+0.09%)
Mar 08, 2012 9.381 9.443 9.204 9.372 212,030 +0.04(+0.38%)
Mar 07, 2012 9.222 9.408 9.071 9.337 267,992 +0.18(+1.93%)
Mar 06, 2012 9.248 9.399 8.930 9.160 489,128 -0.24(-2.54%)
Mar 05, 2012 9.372 9.468 9.289 9.399 408,564 +0.03(+0.28%)
Mar 02, 2012 9.558 9.558 9.328 9.372 673,373 -0.13(-1.40%)
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.