Skip to main content

Green Plains Inc (NQ: GPRE )

23.35 +0.90 (+4.01%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 16.70 17.70 16.61 17.65 1,372,324 +1.09(+6.61%)
Aug 30, 2017 16.13 16.89 15.99 16.56 631,549 +0.48(+2.96%)
Aug 29, 2017 15.89 16.23 15.56 16.08 765,817 +0.05(+0.30%)
Aug 28, 2017 16.42 16.42 15.94 16.04 648,938 -0.29(-1.75%)
Aug 25, 2017 15.94 16.51 15.77 16.32 761,895 +0.43(+2.69%)
Aug 24, 2017 15.94 16.06 15.89 15.89 465,708 -0.03(-0.18%)
Aug 23, 2017 15.83 16.11 15.73 15.92 572,029 -0.05(-0.30%)
Aug 22, 2017 16.06 16.20 15.68 15.97 1,263,426 +0.00(+0.00%)
Aug 21, 2017 16.25 16.25 15.92 15.97 876,247 -0.33(-2.03%)
Aug 18, 2017 16.11 16.44 15.97 16.30 1,456,513 +0.09(+0.58%)
Aug 17, 2017 16.77 17.24 16.13 16.20 1,166,214 -0.66(-3.92%)
Aug 16, 2017 17.62 17.81 16.72 16.87 1,284,898 -0.76(-4.29%)
Aug 15, 2017 18.09 18.09 17.57 17.62 808,299 -0.43(-2.36%)
Aug 14, 2017 18.00 18.16 17.91 18.05 915,254 +0.14(+0.79%)
Aug 11, 2017 18.00 18.05 17.74 17.91 608,636 -0.09(-0.53%)
Aug 10, 2017 17.95 18.14 17.81 18.00 714,630 +0.00(+0.00%)
Aug 09, 2017 17.95 18.14 17.76 18.00 689,032 +0.00(+0.00%)
Aug 08, 2017 18.00 18.47 17.86 18.00 764,545 -0.09(-0.52%)
Aug 07, 2017 18.00 18.33 18.00 18.09 593,368 +0.05(+0.26%)
Aug 04, 2017 18.09 18.24 17.69 18.05 685,910 +0.00(+0.00%)
Aug 03, 2017 18.28 18.45 18.00 18.05 903,527 -0.19(-1.04%)
Aug 02, 2017 17.72 18.38 17.53 18.24 2,187,496 +0.38(+2.12%)
Aug 01, 2017 17.43 18.05 16.77 17.86 2,964,913 -0.80(-4.30%)
Jul 31, 2017 18.61 18.99 18.05 18.66 952,227 -0.05(-0.25%)
Jul 28, 2017 18.38 18.83 18.19 18.71 877,108 +0.33(+1.80%)
Jul 27, 2017 18.38 18.57 18.14 18.38 500,219 +0.05(+0.26%)
Jul 26, 2017 18.24 18.52 18.05 18.33 736,517 +0.17(+0.91%)
Jul 25, 2017 18.05 18.28 17.86 18.16 618,090 +0.31(+1.72%)
Jul 24, 2017 18.00 18.08 17.72 17.86 535,799 -0.05(-0.26%)
Jul 21, 2017 18.00 18.12 17.62 17.91 636,460 +0.00(+0.00%)
Jul 20, 2017 18.42 17.86 17.91 408,726 -0.24(-1.30%)
Jul 19, 2017 18.19 18.52 18.05 18.14 466,044 -0.05(-0.26%)
Jul 18, 2017 18.90 18.90 18.05 18.19 870,733 -0.66(-3.51%)
Jul 17, 2017 19.23 19.32 18.76 18.85 571,237 -0.47(-2.45%)
Jul 14, 2017 18.76 19.44 18.71 19.32 602,671 +0.57(+3.02%)
Jul 13, 2017 18.33 18.83 18.16 18.76 821,441 +0.47(+2.58%)
Jul 12, 2017 18.42 19.02 18.28 18.28 473,780 +0.05(+0.26%)
Jul 11, 2017 18.47 18.52 18.00 18.24 432,123 -0.21(-1.15%)
Jul 10, 2017 18.85 18.99 18.42 18.45 527,925 -0.59(-3.10%)
Jul 07, 2017 18.90 19.13 18.52 19.04 485,201 +0.14(+0.75%)
Jul 06, 2017 18.80 19.56 18.74 18.90 599,143 +0.09(+0.50%)
Jul 05, 2017 19.28 19.46 18.61 18.80 760,785 -0.57(-2.93%)
Jul 03, 2017 19.65 19.13 19.37 229,824 -0.05(-0.24%)
Jun 30, 2017 19.04 19.51 18.71 19.42 742,829 +0.43(+2.24%)
Jun 29, 2017 18.94 19.13 18.71 18.99 997,817 +0.09(+0.50%)
Jun 28, 2017 18.28 19.32 18.19 18.90 964,516 +0.57(+3.09%)
Jun 27, 2017 18.42 18.71 18.24 18.33 617,246 -0.09(-0.51%)
Jun 26, 2017 18.52 18.76 18.09 18.42 447,817 -0.05(-0.26%)
Jun 23, 2017 18.61 18.47 902,356 +0.33(+1.82%)
Jun 22, 2017 18.24 18.52 17.93 18.14 671,922 +0.00(+0.00%)
Jun 21, 2017 18.94 18.94 18.00 18.14 907,534 -0.85(-4.48%)
Jun 20, 2017 20.17 20.36 18.61 18.99 948,524 -1.51(-7.37%)
Jun 19, 2017 20.60 20.72 20.36 20.50 1,680,745 +0.00(+0.00%)
Jun 16, 2017 20.41 20.79 19.98 20.50 1,618,196 +0.00(+0.00%)
Jun 15, 2017 20.79 20.79 20.31 20.50 1,113,705 -0.52(-2.47%)
Jun 14, 2017 22.06 22.06 20.86 21.02 657,384 -1.04(-4.71%)
Jun 13, 2017 22.06 22.25 21.87 22.06 716,929 +0.33(+1.52%)
Jun 12, 2017 22.02 22.39 21.59 21.73 701,511 -0.09(-0.43%)
Jun 09, 2017 21.54 22.20 21.50 21.83 836,337 +0.33(+1.54%)
Jun 08, 2017 21.26 21.87 21.21 21.50 657,301 +0.09(+0.44%)
Jun 07, 2017 22.11 22.28 21.40 21.40 737,276 -0.76(-3.41%)
Jun 06, 2017 21.83 22.20 21.50 22.16 728,952 +0.19(+0.86%)
Jun 05, 2017 21.35 22.06 21.21 21.97 628,408 +0.61(+2.88%)
Jun 02, 2017 21.07 21.73 20.88 21.35 845,959 +0.14(+0.67%)
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.