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 (%)
Sep 30, 2008 4.345 4.425 4.071 4.372 14,914 -0.07(-1.59%)
Sep 29, 2008 5.310 5.310 3.540 4.443 15,553 -0.87(-16.33%)
Sep 26, 2008 5.390 5.390 5.221 5.310 13,706 +0.01(+0.17%)
Sep 25, 2008 5.319 5.319 5.151 5.301 8,220 -0.09(-1.64%)
Sep 24, 2008 5.487 5.487 5.362 5.390 2,146 +0.08(+1.44%)
Sep 23, 2008 5.230 5.319 5.177 5.313 1,994 -0.01(-0.28%)
Sep 22, 2008 5.337 5.443 5.177 5.328 9,786 -0.17(-3.06%)
Sep 19, 2008 5.384 5.496 5.384 5.496 338 +0.14(+2.64%)
Sep 18, 2008 5.691 5.752 5.310 5.354 9,141 -0.04(-0.82%)
Sep 17, 2008 5.390 5.549 5.354 5.398 57,109 -0.10(-1.81%)
Sep 16, 2008 5.443 5.498 5.443 5.498 4,665 +0.06(+1.02%)
Sep 15, 2008 5.363 5.496 5.328 5.443 11,690 -0.22(-3.91%)
Sep 12, 2008 5.708 5.708 5.602 5.664 2,864 +0.22(+4.07%)
Sep 11, 2008 5.469 5.478 5.354 5.443 6,453 -0.01(-0.16%)
Sep 10, 2008 5.372 5.469 5.372 5.452 5,247 +0.01(+0.16%)
Sep 09, 2008 5.646 5.646 5.443 5.443 8,282 -0.10(-1.76%)
Sep 08, 2008 5.744 5.752 5.540 5.540 9,741 -0.13(-2.34%)
Sep 05, 2008 5.699 5.699 5.620 5.673 5,244 -0.04(-0.62%)
Sep 04, 2008 5.620 5.779 5.620 5.708 2,994 +0.09(+1.57%)
Sep 03, 2008 5.664 5.673 5.611 5.620 2,913 -0.11(-1.85%)
Sep 02, 2008 5.752 6.195 5.726 5.726 11,378 -0.02(-0.31%)
Aug 29, 2008 5.841 5.841 5.691 5.744 1,694 +0.08(+1.36%)
Aug 28, 2008 5.735 5.735 5.558 5.667 2,598 -0.20(-3.42%)
Aug 27, 2008 6.000 6.000 5.868 5.868 677 -0.12(-2.07%)
Aug 26, 2008 6.301 6.301 5.885 5.991 5,875 -0.29(-4.65%)
Aug 25, 2008 6.099 6.283 5.974 6.283 7,287 +0.22(+3.65%)
Aug 22, 2008 5.841 6.186 5.841 6.062 3,751 +0.21(+3.63%)
Aug 21, 2008 5.567 6.301 5.558 5.850 12,887 +0.21(+3.77%)
Aug 20, 2008 5.593 5.814 5.593 5.637 790 +0.04(+0.63%)
Aug 18, 2008 5.611 5.602 5.602 5.602 225 -0.20(-3.51%)
Aug 15, 2008 6.140 6.140 5.797 5.806 924 +0.13(+2.34%)
Aug 14, 2008 5.752 5.779 5.635 5.673 3,971 -0.05(-0.90%)
Aug 13, 2008 5.363 5.735 5.363 5.724 8,644 +0.25(+4.66%)
Aug 12, 2008 5.390 5.549 5.390 5.469 2,548 +0.07(+1.31%)
Aug 11, 2008 5.584 5.584 5.319 5.398 13,962 -0.38(-6.59%)
Aug 08, 2008 5.744 6.460 5.673 5.779 12,567 +0.11(+1.87%)
Aug 07, 2008 5.531 5.726 5.522 5.673 8,760 +0.13(+2.40%)
Aug 06, 2008 5.567 5.593 5.381 5.540 3,728 +0.12(+2.12%)
Aug 05, 2008 5.717 5.717 5.390 5.425 16,607 -0.15(-2.70%)
Aug 04, 2008 5.637 5.637 5.522 5.575 6,688 +0.05(+0.96%)
Aug 01, 2008 5.345 5.705 5.310 5.522 7,005 +0.15(+2.80%)
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%)
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.