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

Green Plains Inc (NQ: GPRE )

20.93 -1.00 (-4.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Feb 29, 2008 7.965 8.230 7.753 7.876 7,325 -0.10(-1.22%)
Feb 28, 2008 7.965 8.027 7.735 7.974 9,326 -0.10(-1.21%)
Feb 27, 2008 8.222 8.230 8.071 8.071 3,785 -0.16(-1.94%)
Feb 26, 2008 7.930 8.434 7.930 8.230 3,874 +0.37(+4.73%)
Feb 25, 2008 7.753 7.947 7.753 7.859 15,683 +0.21(+2.78%)
Feb 22, 2008 7.682 7.956 7.275 7.646 15,130 +0.11(+1.41%)
Feb 21, 2008 8.009 8.009 7.407 7.540 17,597 -0.43(-5.44%)
Feb 20, 2008 8.257 8.257 7.823 7.974 28,854 -0.21(-2.59%)
Feb 19, 2008 8.204 8.301 8.186 8.186 10,734 -0.23(-2.73%)
Feb 18, 2008 8.523 8.523 8.292 8.416 10,694 +0.00(+0.00%)
Feb 15, 2008 8.523 8.523 8.292 8.416 10,694 -0.12(-1.45%)
Feb 14, 2008 8.514 9.275 8.346 8.540 16,789 +0.35(+4.21%)
Feb 13, 2008 7.965 8.584 7.965 8.195 13,032 +0.17(+2.09%)
Feb 12, 2008 8.992 8.992 8.027 8.027 17,053 -1.04(-11.51%)
Feb 11, 2008 9.576 9.576 9.071 9.071 20,768 -0.34(-3.57%)
Feb 08, 2008 9.363 9.611 9.363 9.408 9,350 +0.08(+0.85%)
Feb 07, 2008 10.51 10.51 9.328 9.328 7,456 -0.31(-3.21%)
Feb 06, 2008 9.912 10.18 9.292 9.638 14,667 -0.29(-2.94%)
Feb 05, 2008 10.41 10.43 9.930 9.930 6,472 -0.35(-3.36%)
Feb 04, 2008 10.43 10.49 10.27 10.27 3,841 -0.07(-0.68%)
Feb 01, 2008 10.47 10.51 10.31 10.35 6,700 +0.04(+0.34%)
Jan 31, 2008 10.89 10.89 10.19 10.31 12,600 -0.45(-4.19%)
Jan 30, 2008 9.620 10.84 9.620 10.76 4,124 +0.58(+5.74%)
Jan 29, 2008 9.691 10.47 9.425 10.18 4,916 +0.36(+3.70%)
Jan 28, 2008 10.41 10.41 9.744 9.815 12,019 -0.34(-3.31%)
Jan 25, 2008 10.27 10.62 10.11 10.15 11,440 +0.59(+6.20%)
Jan 24, 2008 9.230 10.00 9.230 9.558 7,268 +0.40(+4.35%)
Jan 23, 2008 9.974 9.974 8.735 9.160 22,876 -0.13(-1.43%)
Jan 22, 2008 8.859 9.310 8.662 9.292 17,369 +0.02(+0.19%)
Jan 21, 2008 9.328 9.735 9.275 9.275 19,322 +0.00(+0.00%)
Jan 18, 2008 9.328 9.735 9.275 9.275 19,322 -0.05(-0.57%)
Jan 17, 2008 9.505 10.27 9.328 9.328 15,022 -0.42(-4.27%)
Jan 16, 2008 10.62 11.12 9.337 9.744 55,306 -0.50(-4.84%)
Jan 15, 2008 10.84 10.91 10.18 10.24 18,734 -0.46(-4.30%)
Jan 14, 2008 11.30 11.50 10.58 10.70 29,030 -0.76(-6.64%)
Jan 11, 2008 11.50 11.59 11.38 11.46 21,728 -0.04(-0.31%)
Jan 10, 2008 11.29 11.50 11.28 11.50 5,944 +0.19(+1.72%)
Jan 09, 2008 11.59 12.39 11.30 11.30 14,769 -0.29(-2.52%)
Jan 08, 2008 11.95 11.95 11.59 11.59 7,720 -0.60(-4.93%)
Jan 07, 2008 11.93 12.51 11.72 12.20 11,402 +0.16(+1.32%)
Jan 04, 2008 12.39 12.39 11.51 12.04 25,878 -0.32(-2.58%)
Jan 03, 2008 12.12 12.39 11.94 12.35 26,625 +0.28(+2.35%)
Jan 02, 2008 11.06 12.20 11.06 12.07 16,293 +0.31(+2.63%)
Jan 01, 2008 12.26 12.26 11.33 11.76 21,398 +0.00(+0.00%)
Dec 31, 2007 12.26 12.26 11.33 11.76 21,398 -0.15(-1.26%)
Dec 28, 2007 12.10 12.10 11.32 11.91 15,739 -0.29(-2.39%)
Dec 27, 2007 12.05 12.20 11.07 12.20 30,238 -0.12(-1.01%)
Dec 26, 2007 13.09 13.19 12.18 12.33 51,866 -1.08(-8.05%)
Dec 24, 2007 12.36 14.02 12.36 13.41 88,751 +1.36(+11.32%)
Dec 21, 2007 10.65 12.21 10.50 12.04 73,273 +1.66(+15.93%)
Dec 20, 2007 9.434 10.58 9.434 10.39 26,435 +1.06(+11.39%)
Dec 19, 2007 9.092 9.682 8.912 9.328 43,065 +0.33(+3.64%)
Dec 18, 2007 9.018 9.682 8.894 9.000 37,453 -0.12(-1.36%)
Dec 17, 2007 8.938 9.655 8.894 9.124 12,264 -0.07(-0.77%)
Dec 14, 2007 8.850 9.337 8.761 9.195 32,190 +0.21(+2.36%)
Dec 13, 2007 8.434 9.009 8.434 8.983 16,215 +0.36(+4.21%)
Dec 12, 2007 8.593 8.832 8.530 8.620 39,733 -0.19(-2.21%)
Dec 11, 2007 9.080 9.151 8.753 8.815 9,619 -0.12(-1.39%)
Dec 10, 2007 9.213 9.213 8.850 8.938 10,652 -0.09(-0.98%)
Dec 07, 2007 8.903 9.230 8.903 9.027 9,492 +0.21(+2.41%)
Dec 06, 2007 8.761 9.275 8.407 8.815 30,205 +0.22(+2.57%)
Dec 05, 2007 8.806 8.806 8.496 8.593 7,616 -0.13(-1.52%)
Dec 04, 2007 8.469 9.080 8.407 8.726 15,557 +0.25(+2.92%)
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.