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

Green Plains Inc (NQ: GPRE )

21.81 -0.46 (-2.07%)
Streaming Delayed Price Updated: 11:36 AM EDT, Apr 24, 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 (%)
Jul 31, 2009 7.027 7.168 6.814 6.983 23,156 -0.09(-1.25%)
Jul 30, 2009 7.009 7.160 6.726 7.071 49,147 +0.04(+0.63%)
Jul 29, 2009 7.062 7.062 6.699 7.027 31,672 -0.12(-1.73%)
Jul 28, 2009 7.257 7.275 6.969 7.151 44,661 -0.13(-1.82%)
Jul 27, 2009 7.160 7.301 7.071 7.284 37,706 +0.03(+0.37%)
Jul 24, 2009 6.823 7.266 6.814 7.257 52,912 +0.16(+2.24%)
Jul 23, 2009 7.213 7.213 6.602 7.098 116,085 -0.10(-1.35%)
Jul 22, 2009 6.487 7.328 6.487 7.195 77,638 +0.61(+9.27%)
Jul 21, 2009 6.505 6.717 6.372 6.584 36,706 +0.08(+1.22%)
Jul 20, 2009 6.947 6.947 6.416 6.505 71,688 -0.34(-4.92%)
Jul 17, 2009 7.036 7.080 6.726 6.841 48,898 -0.17(-2.40%)
Jul 16, 2009 6.859 7.089 6.770 7.009 30,228 +0.02(+0.25%)
Jul 15, 2009 6.682 7.000 6.682 6.991 138,577 +0.42(+6.47%)
Jul 14, 2009 6.372 6.567 6.098 6.567 68,177 +0.24(+3.78%)
Jul 13, 2009 6.062 6.354 5.992 6.328 32,132 +0.23(+3.77%)
Jul 10, 2009 6.195 6.195 5.885 6.098 13,322 +0.06(+1.03%)
Jul 09, 2009 6.089 6.195 5.983 6.036 26,780 -0.02(-0.29%)
Jul 08, 2009 6.283 6.354 5.885 6.053 102,845 -0.27(-4.20%)
Jul 07, 2009 6.319 6.549 5.983 6.319 103,165 -0.09(-1.38%)
Jul 06, 2009 5.850 6.416 5.469 6.407 103,947 +0.43(+7.26%)
Jul 02, 2009 6.186 6.549 5.337 5.974 183,510 -0.36(-5.73%)
Jul 01, 2009 5.761 6.399 5.761 6.337 114,382 +0.54(+9.31%)
Jun 30, 2009 5.620 5.938 5.337 5.797 116,787 +0.42(+7.91%)
Jun 29, 2009 5.885 6.151 5.301 5.372 208,310 -0.89(-14.27%)
Jun 26, 2009 4.575 6.275 4.496 6.266 1,720,414 +1.70(+37.21%)
Jun 25, 2009 4.381 4.637 3.690 4.567 95,954 +0.49(+11.93%)
Jun 24, 2009 4.513 4.664 3.823 4.080 63,321 -0.30(-6.87%)
Jun 23, 2009 4.106 4.381 3.761 4.381 105,002 +0.28(+6.91%)
Jun 22, 2009 4.779 4.823 4.062 4.098 123,002 -0.80(-16.27%)
Jun 19, 2009 5.044 5.257 4.859 4.894 55,226 -0.11(-2.12%)
Jun 18, 2009 5.168 5.177 4.823 5.000 49,559 +0.01(+0.18%)
Jun 17, 2009 5.062 5.133 4.788 4.991 75,372 -0.28(-5.37%)
Jun 16, 2009 4.912 5.301 4.726 5.275 159,933 +0.64(+13.74%)
Jun 15, 2009 4.903 5.044 4.513 4.637 79,076 -0.42(-8.39%)
Jun 12, 2009 5.266 5.452 5.018 5.062 51,917 -0.30(-5.61%)
Jun 11, 2009 4.929 5.601 4.885 5.363 137,221 +0.51(+10.58%)
Jun 10, 2009 5.691 5.708 4.779 4.850 178,477 -0.59(-10.89%)
Jun 09, 2009 6.071 6.151 5.160 5.443 201,028 -0.67(-11.00%)
Jun 08, 2009 6.106 6.584 5.752 6.115 164,450 -0.19(-2.95%)
Jun 05, 2009 5.664 6.584 5.620 6.301 389,673 +0.71(+12.66%)
Jun 04, 2009 5.398 5.868 5.390 5.593 233,505 +0.20(+3.78%)
Jun 03, 2009 6.505 6.505 5.186 5.390 283,374 -1.05(-16.35%)
Jun 02, 2009 6.186 8.363 5.761 6.443 1,014,796 +0.93(+16.85%)
Jun 01, 2009 4.850 5.655 4.292 5.514 516,120 +1.62(+41.59%)
May 29, 2009 3.018 4.124 2.894 3.894 255,834 +1.06(+37.50%)
May 28, 2009 2.646 2.929 2.646 2.832 56,645 +0.25(+9.66%)
May 27, 2009 2.558 2.655 2.505 2.582 37,974 +0.09(+3.47%)
May 26, 2009 2.478 2.567 2.478 2.496 21,198 +0.02(+0.71%)
May 22, 2009 2.434 2.593 2.398 2.478 94,869 +0.13(+5.66%)
May 21, 2009 2.133 2.522 2.122 2.345 32,078 +0.22(+10.42%)
May 20, 2009 2.239 2.247 2.106 2.124 6,180 +0.01(+0.42%)
May 19, 2009 2.124 2.248 2.080 2.115 25,043 +0.07(+3.46%)
May 18, 2009 2.035 2.044 1.991 2.044 17,356 +0.04(+1.76%)
May 15, 2009 2.035 2.212 1.991 2.009 56,333 -0.10(-4.62%)
May 14, 2009 1.982 2.195 1.982 2.106 86,603 -0.25(-10.53%)
May 13, 2009 2.345 2.602 2.204 2.354 54,983 +0.05(+2.31%)
May 12, 2009 2.328 2.345 2.257 2.301 34,124 +0.05(+2.36%)
May 11, 2009 2.062 2.319 2.027 2.248 74,116 +0.26(+12.89%)
May 08, 2009 2.124 2.177 1.991 1.991 28,475 -0.04(-1.75%)
May 07, 2009 2.389 2.389 1.991 2.027 49,069 -0.19(-8.76%)
May 06, 2009 2.451 2.478 2.115 2.221 67,241 -0.16(-6.69%)
May 05, 2009 2.266 2.522 2.257 2.381 34,204 +0.19(+8.47%)
May 04, 2009 2.186 2.257 2.053 2.195 28,713 +0.07(+3.33%)
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.