Skip to main content

Green Plains Inc (NQ: GPRE )

30.25 +1.18 (+4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 22.86 23.10 22.30 22.45 1,133,393 -0.41(-1.79%)
Jul 30, 2015 23.91 24.99 22.22 22.86 1,281,430 -1.06(-4.43%)
Jul 29, 2015 22.64 24.13 21.75 23.92 1,313,105 +0.27(+1.14%)
Jul 28, 2015 23.08 23.98 22.37 23.65 1,016,331 +0.83(+3.64%)
Jul 27, 2015 22.50 23.33 21.89 22.82 1,457,682 +0.04(+0.18%)
Jul 24, 2015 23.75 24.24 22.60 22.78 1,686,229 -0.98(-4.12%)
Jul 23, 2015 23.18 24.42 23.15 23.76 1,403,122 -0.75(-3.06%)
Jul 22, 2015 24.95 24.95 23.95 24.51 646,916 -0.52(-2.08%)
Jul 21, 2015 25.17 26.03 24.90 25.03 751,864 -0.24(-0.95%)
Jul 20, 2015 25.48 25.53 24.65 25.27 625,191 -0.31(-1.21%)
Jul 17, 2015 26.12 26.25 25.10 25.58 831,776 -0.53(-2.03%)
Jul 16, 2015 26.40 27.02 26.06 26.11 527,853 +0.06(+0.23%)
Jul 15, 2015 26.99 27.33 25.80 26.05 625,439 -1.18(-4.33%)
Jul 14, 2015 26.67 27.50 26.63 27.23 850,301 +0.62(+2.33%)
Jul 13, 2015 26.43 26.85 26.17 26.61 382,171 +0.35(+1.33%)
Jul 10, 2015 27.20 27.30 26.23 26.26 438,197 -0.58(-2.16%)
Jul 09, 2015 25.55 27.19 25.41 26.84 891,394 +1.77(+7.06%)
Jul 08, 2015 26.63 27.00 24.67 25.07 1,029,268 -1.83(-6.80%)
Jul 07, 2015 26.65 27.16 25.59 26.90 768,259 +0.25(+0.94%)
Jul 06, 2015 26.02 26.69 25.51 26.65 809,578 +0.19(+0.72%)
Jul 02, 2015 27.09 26.46 26.46 26.46 579,700 -0.45(-1.67%)
Jul 01, 2015 27.80 28.16 26.18 26.91 940,415 -0.64(-2.32%)
Jun 30, 2015 26.94 27.67 26.59 27.55 1,159,896 +0.84(+3.14%)
Jun 29, 2015 27.31 27.93 26.66 26.71 1,236,731 -0.91(-3.29%)
Jun 26, 2015 28.17 28.90 26.88 27.62 3,278,023 -0.90(-3.16%)
Jun 25, 2015 31.10 31.10 28.23 28.52 1,264,269 -2.42(-7.82%)
Jun 24, 2015 30.92 31.22 30.44 30.94 484,716 +0.02(+0.06%)
Jun 23, 2015 31.28 31.41 30.56 30.92 477,668 -0.25(-0.80%)
Jun 22, 2015 31.25 31.78 31.06 31.17 448,479 +0.11(+0.35%)
Jun 19, 2015 31.09 31.74 31.06 31.06 544,634 -0.45(-1.43%)
Jun 18, 2015 31.57 32.14 31.42 31.51 802,400 +0.18(+0.57%)
Jun 17, 2015 31.37 32.83 30.96 31.33 938,128 -0.01(-0.03%)
Jun 16, 2015 29.80 31.42 29.80 31.34 670,121 +1.43(+4.78%)
Jun 15, 2015 30.06 30.48 29.81 29.91 857,632 -0.41(-1.35%)
Jun 12, 2015 31.42 31.46 30.19 30.32 717,229 -1.20(-3.81%)
Jun 11, 2015 31.70 32.05 31.29 31.52 458,041 -0.03(-0.10%)
Jun 10, 2015 31.50 32.28 31.22 31.55 1,134,089 +0.40(+1.28%)
Jun 09, 2015 31.56 31.97 31.15 31.15 373,149 -0.31(-0.99%)
Jun 08, 2015 31.32 31.76 30.78 31.46 488,331 +0.16(+0.51%)
Jun 05, 2015 30.36 31.37 29.98 31.30 569,283 +0.85(+2.79%)
Jun 04, 2015 30.38 30.56 29.23 30.45 1,183,972 -0.07(-0.23%)
Jun 03, 2015 31.20 32.48 30.42 30.52 1,415,736 -0.56(-1.80%)
Jun 02, 2015 31.85 31.98 30.88 31.08 723,082 -0.76(-2.39%)
Jun 01, 2015 32.44 32.68 31.78 31.84 553,302 -1.02(-3.10%)
May 29, 2015 33.01 34.05 31.18 32.86 1,917,335 +0.66(+2.05%)
May 28, 2015 31.75 32.21 31.23 32.20 812,249 +0.01(+0.03%)
May 27, 2015 31.50 32.22 31.11 32.19 658,296 +0.51(+1.61%)
May 26, 2015 32.02 32.35 31.43 31.68 590,354 -0.68(-2.10%)
May 22, 2015 32.08 32.36 32.36 32.36 481,000 +0.00(+0.00%)
May 21, 2015 31.30 32.90 30.82 32.36 1,002,826 +1.06(+3.39%)
May 20, 2015 32.22 32.81 30.88 31.30 895,396 -0.95(-2.95%)
May 19, 2015 32.00 33.55 31.99 32.25 1,379,020 +0.83(+2.64%)
May 18, 2015 31.48 31.81 31.07 31.42 517,606 -0.25(-0.79%)
May 15, 2015 31.89 32.40 31.06 31.67 375,125 -0.20(-0.63%)
May 14, 2015 32.06 32.49 31.70 31.87 611,856 -0.01(-0.03%)
May 13, 2015 31.69 32.16 31.15 31.88 782,560 +0.64(+2.05%)
May 12, 2015 31.71 31.80 30.85 31.24 518,887 -0.59(-1.85%)
May 11, 2015 31.72 32.40 31.57 31.83 702,287 +0.28(+0.90%)
May 08, 2015 30.82 31.75 30.07 31.55 578,592 +1.00(+3.26%)
May 07, 2015 30.86 30.90 29.97 30.55 547,588 -0.45(-1.45%)
May 06, 2015 30.18 31.32 30.15 31.00 851,355 +1.20(+4.03%)
May 05, 2015 30.25 30.83 29.68 29.80 737,872 -0.09(-0.30%)
May 04, 2015 30.92 31.24 29.84 29.89 688,063 -1.13(-3.64%)
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.