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

Green Plains Inc (NQ: GPRE )

21.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 29, 2020 8.510 8.920 8.410 8.550 1,277,100 -0.09(-1.04%)
May 28, 2020 9.850 9.850 8.600 8.640 638,649 -1.12(-11.48%)
May 27, 2020 9.670 9.810 9.190 9.760 407,028 +0.29(+3.06%)
May 26, 2020 9.010 10.00 9.010 9.470 655,139 +0.66(+7.49%)
May 22, 2020 9.260 9.285 8.260 8.810 853,400 -0.49(-5.27%)
May 21, 2020 9.140 9.490 8.720 9.300 1,315,532 +0.17(+1.86%)
May 20, 2020 7.800 9.630 7.770 9.130 3,607,251 +2.14(+30.62%)
May 19, 2020 7.350 7.410 6.970 6.990 356,205 -0.36(-4.90%)
May 18, 2020 6.720 7.390 6.610 7.350 774,325 +1.06(+16.85%)
May 15, 2020 6.240 6.330 6.010 6.290 440,800 +0.09(+1.45%)
May 14, 2020 5.850 6.350 5.640 6.200 461,257 +0.16(+2.65%)
May 13, 2020 6.530 6.550 5.810 6.040 634,961 -0.46(-7.08%)
May 12, 2020 6.880 6.960 6.500 6.500 415,818 -0.29(-4.27%)
May 11, 2020 7.020 7.020 6.610 6.790 392,945 -0.34(-4.77%)
May 08, 2020 6.320 7.210 6.320 7.130 591,400 +0.91(+14.63%)
May 07, 2020 6.290 6.460 5.830 6.220 414,682 +0.12(+1.97%)
May 06, 2020 6.680 6.790 6.070 6.100 517,846 -0.51(-7.72%)
May 05, 2020 6.870 7.239 6.520 6.610 875,156 +0.02(+0.30%)
May 04, 2020 5.980 6.750 5.820 6.590 906,777 +0.94(+16.64%)
May 01, 2020 5.710 5.950 5.410 5.650 430,800 -0.22(-3.75%)
Apr 30, 2020 6.040 6.260 5.420 5.870 691,959 -0.18(-2.98%)
Apr 29, 2020 5.760 6.150 5.705 6.050 775,484 +0.50(+9.01%)
Apr 28, 2020 5.250 5.640 5.060 5.550 617,776 +0.56(+11.22%)
Apr 27, 2020 4.870 5.040 4.620 4.990 354,282 +0.12(+2.46%)
Apr 24, 2020 4.830 5.000 4.600 4.870 249,300 +0.09(+1.88%)
Apr 23, 2020 4.880 5.000 4.700 4.780 343,229 +0.02(+0.42%)
Apr 22, 2020 4.930 5.020 4.630 4.760 396,926 -0.04(-0.83%)
Apr 21, 2020 4.580 4.970 4.540 4.800 421,464 -0.04(-0.83%)
Apr 20, 2020 4.960 5.065 4.700 4.840 581,917 -0.16(-3.20%)
Apr 17, 2020 5.150 5.340 4.870 5.000 676,700 -0.04(-0.79%)
Apr 16, 2020 4.750 5.110 4.630 5.040 671,529 +0.31(+6.55%)
Apr 15, 2020 4.440 4.800 4.150 4.730 362,007 +0.10(+2.16%)
Apr 14, 2020 4.650 4.810 4.450 4.630 534,825 +0.07(+1.54%)
Apr 13, 2020 4.630 4.890 4.370 4.560 657,197 +0.07(+1.56%)
Apr 09, 2020 4.600 5.000 4.290 4.490 597,000 +0.00(+0.00%)
Apr 08, 2020 4.310 4.680 4.240 4.490 524,410 +0.27(+6.40%)
Apr 07, 2020 4.650 4.760 3.940 4.220 647,424 -0.16(-3.65%)
Apr 06, 2020 4.170 4.640 4.150 4.380 438,700 +0.32(+7.88%)
Apr 03, 2020 4.320 4.400 3.810 4.060 534,900 -0.18(-4.25%)
Apr 02, 2020 4.350 4.930 4.165 4.240 766,376 +0.11(+2.66%)
Apr 01, 2020 4.680 4.680 3.980 4.130 810,167 -0.72(-14.85%)
Mar 31, 2020 4.150 5.200 4.150 4.850 731,065 +0.77(+18.87%)
Mar 30, 2020 4.810 4.810 3.810 4.080 668,307 -0.80(-16.39%)
Mar 27, 2020 5.090 5.350 4.680 4.880 845,100 -0.44(-8.27%)
Mar 26, 2020 5.150 5.750 5.060 5.320 615,050 +0.23(+4.52%)
Mar 25, 2020 5.450 5.600 4.600 5.090 778,816 -0.32(-5.91%)
Mar 24, 2020 4.710 5.550 4.570 5.410 1,036,905 +1.04(+23.80%)
Mar 23, 2020 4.460 4.575 4.025 4.370 704,419 -0.24(-5.21%)
Mar 20, 2020 4.580 5.170 4.330 4.610 1,597,100 +0.13(+2.90%)
Mar 19, 2020 4.140 4.480 3.770 4.480 995,172 +0.48(+12.00%)
Mar 18, 2020 4.490 5.010 3.800 4.000 980,226 -0.91(-18.53%)
Mar 17, 2020 5.650 5.820 4.590 4.910 1,533,080 -0.60(-10.89%)
Mar 16, 2020 5.300 6.850 5.160 5.510 1,383,837 -0.62(-10.11%)
Mar 13, 2020 5.290 6.130 5.120 6.130 1,682,700 +1.27(+26.13%)
Mar 12, 2020 5.330 5.720 4.550 4.860 1,372,502 -1.03(-17.49%)
Mar 11, 2020 5.880 6.010 5.470 5.890 1,180,430 -0.19(-3.13%)
Mar 10, 2020 6.250 6.460 5.843 6.080 1,904,763 +0.31(+5.37%)
Mar 09, 2020 8.930 8.930 5.410 5.770 2,401,639 -4.38(-43.15%)
Mar 06, 2020 10.04 10.39 9.570 10.15 756,500 -0.28(-2.68%)
Mar 05, 2020 11.27 11.51 10.30 10.43 491,229 -1.20(-10.32%)
Mar 04, 2020 12.27 12.42 11.59 11.63 381,216 -0.39(-3.24%)
Mar 03, 2020 12.70 12.70 11.75 12.02 387,848 -0.66(-5.21%)
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.