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 (%)
Jul 31, 2014 33.99 34.48 33.23 33.44 2,000,820 -0.92(-2.67%)
Jul 30, 2014 33.26 35.50 33.00 34.36 3,193,467 -0.70(-1.98%)
Jul 29, 2014 35.65 35.68 34.46 35.05 2,295,292 -0.46(-1.31%)
Jul 28, 2014 35.65 35.65 34.63 35.52 1,270,904 +0.95(+2.73%)
Jul 25, 2014 34.30 34.93 33.90 34.57 1,330,782 +0.09(+0.26%)
Jul 24, 2014 35.06 35.30 34.13 34.48 1,574,388 -0.60(-1.70%)
Jul 23, 2014 34.61 35.11 33.92 35.08 1,113,381 +0.61(+1.76%)
Jul 22, 2014 33.90 34.81 33.72 34.48 2,123,059 +0.87(+2.57%)
Jul 21, 2014 33.00 33.65 32.68 33.61 1,708,745 +0.60(+1.81%)
Jul 18, 2014 32.24 33.24 32.04 33.01 662,624 +0.79(+2.46%)
Jul 17, 2014 33.00 33.15 32.08 32.22 1,316,525 -0.90(-2.72%)
Jul 16, 2014 33.41 33.57 32.91 33.12 1,223,813 +0.00(+0.00%)
Jul 15, 2014 33.68 33.98 32.68 33.12 1,021,989 -0.52(-1.54%)
Jul 14, 2014 33.02 33.90 33.02 33.64 1,793,209 +1.11(+3.43%)
Jul 11, 2014 31.50 32.67 31.40 32.52 1,431,965 +1.19(+3.79%)
Jul 10, 2014 30.96 31.71 30.93 31.34 1,288,799 -0.15(-0.48%)
Jul 09, 2014 30.16 32.01 30.06 31.49 2,090,683 +1.53(+5.09%)
Jul 08, 2014 30.12 30.30 29.19 29.96 1,161,667 -0.12(-0.41%)
Jul 07, 2014 30.27 30.61 29.82 30.09 844,476 -0.27(-0.88%)
Jul 03, 2014 30.26 30.35 30.35 30.35 483,192 +0.30(+1.01%)
Jul 02, 2014 29.97 30.77 29.85 30.05 1,120,316 -0.01(-0.03%)
Jul 01, 2014 29.36 30.10 29.04 30.06 911,199 +0.74(+2.53%)
Jun 30, 2014 28.86 29.90 28.44 29.32 917,158 +0.49(+1.70%)
Jun 27, 2014 28.93 29.69 28.67 28.83 3,035,235 -0.27(-0.92%)
Jun 26, 2014 29.02 29.23 28.41 29.10 661,959 +0.15(+0.52%)
Jun 25, 2014 28.55 29.14 28.29 28.94 606,695 +0.25(+0.87%)
Jun 24, 2014 28.70 29.50 28.57 28.70 997,130 -0.21(-0.71%)
Jun 23, 2014 28.88 29.39 28.57 28.90 867,625 -0.06(-0.22%)
Jun 20, 2014 28.45 29.02 28.26 28.96 911,592 +0.52(+1.82%)
Jun 19, 2014 28.58 28.65 27.20 28.45 1,269,019 -0.19(-0.65%)
Jun 18, 2014 29.04 29.04 28.33 28.63 748,940 -0.32(-1.11%)
Jun 17, 2014 28.14 28.99 28.08 28.95 885,746 +0.90(+3.21%)
Jun 16, 2014 27.79 28.28 27.64 28.05 560,054 +0.28(+1.00%)
Jun 13, 2014 27.71 27.94 27.40 27.78 509,211 +0.07(+0.26%)
Jun 12, 2014 28.00 28.41 27.29 27.70 646,765 -0.48(-1.71%)
Jun 11, 2014 27.76 28.35 27.75 28.19 546,445 +0.37(+1.35%)
Jun 10, 2014 28.13 28.42 27.70 27.81 742,350 +0.98(+3.66%)
Jun 06, 2014 26.96 27.02 26.42 26.83 981,966 -0.07(-0.27%)
Jun 05, 2014 26.52 26.97 25.83 26.90 727,713 +0.44(+1.65%)
Jun 04, 2014 26.49 26.83 25.78 26.47 994,988 +0.04(+0.14%)
Jun 03, 2014 25.99 26.54 25.89 26.43 1,117,841 +0.26(+0.99%)
Jun 02, 2014 26.11 26.27 25.43 26.17 907,402 +0.11(+0.41%)
May 30, 2014 26.02 26.28 25.51 26.06 1,145,152 +0.04(+0.14%)
May 29, 2014 25.72 26.14 25.33 26.03 998,888 +0.47(+1.85%)
May 28, 2014 24.83 25.72 24.32 25.56 975,357 +0.61(+2.43%)
May 27, 2014 25.25 25.31 24.74 24.95 715,997 -0.08(-0.32%)
May 23, 2014 24.76 25.03 25.03 25.03 921,511 +0.18(+0.73%)
May 22, 2014 24.98 25.19 24.73 24.85 597,131 -0.00(-0.02%)
May 21, 2014 24.66 25.12 24.32 24.85 828,926 +0.32(+1.31%)
May 20, 2014 24.72 25.01 24.21 24.53 797,091 -0.31(-1.24%)
May 19, 2014 23.98 25.11 23.78 24.84 958,336 +0.67(+2.78%)
May 16, 2014 22.96 24.17 22.82 24.16 1,019,691 +1.13(+4.91%)
May 15, 2014 23.88 23.88 22.98 23.03 1,206,013 -0.90(-3.76%)
May 14, 2014 24.25 24.43 23.58 23.93 904,360 -0.47(-1.93%)
May 13, 2014 24.57 24.64 23.86 24.41 669,098 +0.03(+0.11%)
May 12, 2014 23.42 24.73 23.42 24.38 884,986 +0.97(+4.15%)
May 09, 2014 23.19 23.90 22.99 23.41 1,068,698 +0.10(+0.42%)
May 08, 2014 23.93 24.44 23.20 23.31 1,471,560 -0.79(-3.29%)
May 07, 2014 23.79 24.47 23.38 24.10 1,500,140 +0.24(+1.01%)
May 06, 2014 24.87 25.08 23.62 23.86 2,279,677 -1.10(-4.39%)
May 05, 2014 25.12 25.50 24.83 24.96 1,051,772 -0.39(-1.55%)
May 02, 2014 25.11 25.64 24.59 25.35 1,718,005 -0.37(-1.42%)
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.