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

Green Plains Inc (NQ: GPRE )

21.14 +0.21 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2008 5.328 5.443 5.319 5.372 4,916 -0.19(-3.50%)
Jul 30, 2008 5.487 5.567 5.354 5.567 12,691 +0.08(+1.45%)
Jul 29, 2008 5.487 6.027 5.354 5.487 22,620 -0.34(-5.78%)
Jul 28, 2008 5.770 6.044 5.770 5.823 9,609 -0.24(-3.94%)
Jul 25, 2008 6.381 6.448 5.929 6.062 12,789 -0.17(-2.70%)
Jul 24, 2008 6.443 6.443 6.195 6.230 7,232 -0.02(-0.28%)
Jul 23, 2008 6.195 6.292 5.962 6.248 24,438 +0.12(+1.88%)
Jul 22, 2008 6.398 6.407 6.089 6.133 12,680 +0.05(+0.87%)
Jul 21, 2008 6.859 6.859 6.080 6.080 21,744 -0.11(-1.86%)
Jul 18, 2008 6.637 6.637 6.142 6.195 17,993 +0.04(+0.72%)
Jul 17, 2008 6.505 6.505 6.099 6.151 17,864 -0.35(-5.44%)
Jul 16, 2008 6.275 6.584 6.275 6.505 28,290 +0.27(+4.26%)
Jul 15, 2008 5.983 6.257 5.974 6.239 4,794 +0.17(+2.77%)
Jul 14, 2008 6.443 6.443 6.071 6.071 2,926 -0.21(-3.38%)
Jul 11, 2008 6.195 6.593 6.151 6.283 25,860 +0.33(+5.50%)
Jul 10, 2008 5.691 6.009 5.602 5.956 82,016 +0.60(+11.24%)
Jul 09, 2008 5.522 5.575 5.354 5.354 12,691 -0.06(-1.14%)
Jul 08, 2008 5.398 5.416 5.301 5.416 9,378 +0.09(+1.66%)
Jul 07, 2008 5.310 5.416 5.266 5.328 7,864 +0.07(+1.35%)
Jul 04, 2008 5.098 5.257 4.876 5.257 9,322 +0.00(+0.00%)
Jul 03, 2008 5.098 5.257 4.876 5.257 9,322 +0.03(+0.51%)
Jul 02, 2008 5.239 5.239 5.230 5.230 6,440 -0.03(-0.51%)
Jul 01, 2008 5.283 5.478 5.248 5.257 18,582 -0.05(-1.00%)
Jun 30, 2008 5.487 5.531 5.310 5.310 13,363 -0.13(-2.44%)
Jun 27, 2008 5.310 5.620 5.275 5.443 51,316 +0.13(+2.50%)
Jun 26, 2008 5.354 5.502 5.151 5.310 19,560 +0.08(+1.52%)
Jun 25, 2008 5.204 5.664 4.912 5.230 36,013 +0.11(+2.07%)
Jun 24, 2008 5.345 5.606 5.089 5.124 33,210 -0.32(-5.85%)
Jun 23, 2008 5.567 5.567 5.328 5.443 6,679 -0.12(-2.23%)
Jun 20, 2008 5.575 5.721 5.204 5.567 28,753 +0.24(+4.49%)
Jun 19, 2008 5.673 5.673 5.177 5.328 50,196 -0.13(-2.43%)
Jun 18, 2008 5.983 5.983 5.089 5.461 39,429 -0.58(-9.53%)
Jun 17, 2008 6.301 6.301 6.027 6.036 14,972 -0.23(-3.67%)
Jun 16, 2008 6.177 6.301 6.168 6.266 44,621 +0.14(+2.31%)
Jun 13, 2008 6.186 6.186 6.003 6.124 23,306 +0.24(+4.06%)
Jun 12, 2008 6.195 6.213 5.868 5.885 27,768 -0.25(-4.04%)
Jun 11, 2008 6.478 6.548 6.071 6.133 69,756 -0.36(-5.59%)
Jun 10, 2008 6.496 6.770 6.337 6.496 18,334 -0.48(-6.85%)
Jun 09, 2008 7.168 7.238 6.726 6.974 4,075 -0.25(-3.43%)
Jun 06, 2008 7.301 7.485 7.222 7.222 2,983 -0.02(-0.24%)
Jun 05, 2008 7.434 7.434 7.124 7.239 27,838 -0.17(-2.27%)
Jun 04, 2008 7.779 7.859 7.142 7.407 24,866 -0.50(-6.38%)
Jun 03, 2008 7.726 8.151 7.699 7.912 17,771 +0.02(+0.22%)
Jun 02, 2008 7.841 8.407 7.629 7.894 9,811 -0.08(-1.00%)
May 30, 2008 8.027 8.027 7.450 7.974 31,240 -0.04(-0.55%)
May 29, 2008 8.177 8.478 7.947 8.018 9,701 +0.30(+3.90%)
May 28, 2008 8.531 8.531 7.717 7.717 19,565 -0.90(-10.47%)
May 27, 2008 8.930 8.930 8.045 8.620 21,339 +0.24(+2.85%)
May 26, 2008 8.629 8.629 7.884 8.381 22,898 +0.00(+0.00%)
May 23, 2008 8.629 8.629 7.884 8.381 22,898 -0.21(-2.47%)
May 22, 2008 7.682 8.655 7.310 8.593 87,303 +0.91(+11.87%)
May 21, 2008 8.098 8.098 7.496 7.682 8,479 -0.23(-2.91%)
May 20, 2008 7.894 8.098 7.894 7.912 48,443 +0.18(+2.36%)
May 19, 2008 7.098 7.788 7.098 7.730 43,077 +0.43(+5.87%)
May 16, 2008 7.439 7.584 7.301 7.301 2,684 -0.22(-2.94%)
May 15, 2008 7.531 7.531 7.452 7.523 11,079 -0.04(-0.58%)
May 14, 2008 7.797 7.853 7.425 7.567 7,958 +0.04(+0.59%)
May 13, 2008 7.522 7.921 7.080 7.522 18,618 -0.13(-1.73%)
May 12, 2008 7.970 8.000 7.620 7.655 8,198 -0.31(-3.89%)
May 09, 2008 8.053 8.071 7.965 7.965 7,514 -0.01(-0.11%)
May 08, 2008 8.053 8.124 7.876 7.974 69,169 +0.19(+2.39%)
May 07, 2008 7.992 7.992 7.744 7.788 13,254 -0.24(-2.98%)
May 06, 2008 8.151 8.151 8.009 8.027 5,285 -0.11(-1.31%)
May 05, 2008 8.098 8.230 7.779 8.133 57,030 +0.08(+0.99%)
May 02, 2008 8.098 8.098 8.045 8.053 17,475 -0.04(-0.55%)
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.