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

Green Plains Inc (NQ: GPRE )

20.66 -1.08 (-4.97%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 30, 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 (%)
Sep 30, 2010 10.47 10.93 10.25 10.77 542,930 +0.31(+2.96%)
Sep 29, 2010 10.25 10.89 10.04 10.46 1,954,737 +0.11(+1.03%)
Sep 28, 2010 9.956 10.55 9.956 10.35 1,524,974 +0.73(+7.54%)
Sep 27, 2010 9.753 9.761 9.469 9.629 169,556 -0.11(-1.09%)
Sep 24, 2010 9.868 9.868 9.558 9.735 258,100 +0.04(+0.46%)
Sep 23, 2010 9.593 9.983 9.558 9.691 479,727 +0.34(+3.60%)
Sep 22, 2010 9.505 9.691 9.270 9.354 267,949 -0.17(-1.77%)
Sep 21, 2010 9.523 9.885 9.151 9.523 405,479 +0.05(+0.56%)
Sep 20, 2010 9.230 9.487 9.151 9.469 229,446 +0.27(+2.98%)
Sep 17, 2010 9.133 9.266 8.753 9.195 292,608 +0.05(+0.58%)
Sep 15, 2010 9.115 9.292 8.912 9.142 171,551 +0.02(+0.19%)
Sep 14, 2010 9.151 9.416 8.961 9.124 248,923 -0.10(-1.06%)
Sep 13, 2010 9.045 9.514 8.974 9.222 449,652 +0.37(+4.20%)
Sep 10, 2010 8.443 8.868 8.407 8.850 279,885 +0.45(+5.37%)
Sep 09, 2010 8.186 8.540 8.115 8.399 171,328 +0.31(+3.83%)
Sep 08, 2010 8.053 8.177 8.018 8.089 143,571 +0.09(+1.11%)
Sep 07, 2010 8.301 8.310 7.974 8.000 156,795 -0.31(-3.73%)
Sep 03, 2010 8.443 8.452 8.160 8.310 169,673 +0.01(+0.11%)
Sep 02, 2010 8.160 8.381 7.956 8.301 330,498 +0.15(+1.85%)
Sep 01, 2010 8.390 8.443 8.080 8.151 293,382 -0.08(-0.97%)
Aug 31, 2010 7.938 8.284 7.744 8.230 374,748 +0.12(+1.53%)
Aug 30, 2010 8.390 8.514 8.098 8.107 280,465 -0.36(-4.28%)
Aug 27, 2010 8.319 8.593 7.921 8.469 406,494 +0.34(+4.13%)
Aug 26, 2010 8.275 8.354 8.098 8.133 423,518 -0.12(-1.39%)
Aug 25, 2010 7.708 8.301 7.629 8.248 374,835 +0.50(+6.51%)
Aug 24, 2010 7.930 8.009 7.699 7.744 311,278 -0.30(-3.74%)
Aug 23, 2010 7.699 8.292 7.593 8.045 343,854 +0.45(+5.94%)
Aug 20, 2010 7.496 7.664 7.434 7.593 211,187 +0.03(+0.35%)
Aug 19, 2010 7.876 7.930 7.549 7.567 329,764 -0.35(-4.36%)
Aug 18, 2010 8.107 8.186 7.788 7.912 245,255 -0.17(-2.08%)
Aug 17, 2010 7.744 8.142 7.744 8.080 452,504 +0.50(+6.53%)
Aug 16, 2010 7.292 7.805 7.186 7.584 300,502 +0.27(+3.75%)
Aug 13, 2010 7.443 7.726 7.310 7.310 242,933 -0.13(-1.78%)
Aug 12, 2010 7.611 7.726 7.354 7.443 225,636 -0.32(-4.10%)
Aug 11, 2010 7.965 8.089 7.744 7.761 389,406 -0.42(-5.19%)
Aug 10, 2010 8.115 8.363 8.011 8.186 276,897 -0.11(-1.28%)
Aug 09, 2010 8.284 8.363 8.205 8.292 223,937 +0.06(+0.75%)
Aug 06, 2010 8.053 8.275 7.903 8.230 318,071 +0.03(+0.32%)
Aug 05, 2010 8.266 8.328 8.115 8.204 365,109 -0.12(-1.49%)
Aug 04, 2010 7.992 8.337 7.921 8.328 326,582 +0.45(+5.73%)
Aug 03, 2010 7.992 8.115 7.859 7.876 206,493 -0.17(-2.09%)
Aug 02, 2010 8.381 8.407 7.832 8.045 414,362 -0.15(-1.84%)
Jul 30, 2010 8.186 8.452 8.124 8.195 403,494 -0.19(-2.22%)
Jul 29, 2010 8.894 9.230 8.098 8.381 448,340 -0.47(-5.30%)
Jul 28, 2010 9.080 9.186 8.726 8.850 166,552 -0.24(-2.63%)
Jul 27, 2010 9.585 9.602 8.983 9.089 225,362 -0.36(-3.84%)
Jul 26, 2010 9.239 9.469 9.115 9.452 260,271 +0.41(+4.50%)
Jul 23, 2010 8.717 9.115 8.717 9.045 319,388 +0.33(+3.76%)
Jul 22, 2010 8.505 8.815 8.434 8.717 286,869 +0.36(+4.34%)
Jul 21, 2010 8.204 8.558 8.107 8.354 304,263 +0.20(+2.50%)
Jul 20, 2010 7.912 8.169 7.549 8.151 412,053 +0.11(+1.32%)
Jul 19, 2010 8.620 8.779 7.930 8.045 541,687 -0.46(-5.41%)
Jul 16, 2010 8.761 8.823 8.452 8.505 226,275 -0.32(-3.61%)
Jul 15, 2010 9.080 9.089 8.611 8.823 293,788 -0.20(-2.25%)
Jul 14, 2010 9.248 9.257 8.832 9.027 184,996 -0.18(-1.92%)
Jul 13, 2010 9.381 9.584 9.089 9.204 295,253 +0.05(+0.58%)
Jul 12, 2010 9.461 9.540 9.063 9.151 193,411 -0.31(-3.27%)
Jul 09, 2010 9.708 9.708 9.337 9.461 259,976 -0.22(-2.29%)
Jul 08, 2010 9.434 9.779 9.195 9.682 369,528 +0.36(+3.89%)
Jul 07, 2010 8.868 9.372 8.841 9.319 425,729 +0.47(+5.30%)
Jul 06, 2010 8.921 9.390 8.744 8.850 364,275 +0.09(+1.01%)
Jul 02, 2010 9.133 9.133 8.673 8.761 438,285 -0.24(-2.65%)
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.