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

Green Plains Inc (NQ: GPRE )

21.40 +0.24 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 2.779 2.779 2.664 2.717 30,098 +0.02(+0.66%)
Mar 30, 2009 2.841 2.912 2.628 2.699 77,775 +0.42(+18.68%)
Mar 26, 2009 1.814 2.566 1.814 2.274 101,222 +0.50(+28.50%)
Mar 25, 2009 1.540 1.770 1.443 1.770 31,973 +0.31(+21.21%)
Mar 24, 2009 1.443 1.541 1.443 1.460 19,265 +0.02(+1.23%)
Mar 23, 2009 1.407 1.531 1.398 1.443 11,615 +0.04(+2.52%)
Mar 20, 2009 1.504 1.549 1.398 1.407 12,800 -0.05(-3.64%)
Mar 19, 2009 1.478 1.549 1.432 1.460 8,567 -0.05(-3.51%)
Mar 18, 2009 1.540 1.549 1.504 1.513 14,276 +0.04(+2.40%)
Mar 17, 2009 1.504 1.504 1.416 1.478 16,441 +0.03(+1.83%)
Mar 16, 2009 1.425 1.496 1.354 1.451 26,568 +0.17(+13.10%)
Mar 13, 2009 1.269 1.434 1.239 1.283 24,079 +0.04(+3.57%)
Mar 12, 2009 1.212 1.243 1.212 1.239 5,401 +0.05(+4.48%)
Mar 11, 2009 1.115 1.195 1.112 1.186 16,139 -0.01(-0.74%)
Mar 10, 2009 1.204 1.257 1.168 1.195 6,815 +0.00(+0.00%)
Mar 09, 2009 1.230 1.239 1.195 1.195 19,856 +0.03(+2.27%)
Mar 06, 2009 1.168 1.168 1.097 1.168 5,246 +0.05(+4.36%)
Mar 05, 2009 1.372 1.372 1.027 1.119 19,855 -0.18(-13.95%)
Mar 04, 2009 1.283 1.522 1.106 1.301 24,627 +0.24(+22.50%)
Mar 02, 2009 1.195 1.195 0.9912 1.062 15,141 -0.18(-14.29%)
Feb 27, 2009 1.372 1.372 1.204 1.239 14,056 -0.17(-11.95%)
Feb 26, 2009 1.460 1.460 1.363 1.407 10,288 +0.00(+0.00%)
Feb 25, 2009 1.416 1.460 1.327 1.407 11,641 +0.10(+7.43%)
Feb 24, 2009 1.416 1.425 1.310 1.310 13,101 -0.06(-4.52%)
Feb 23, 2009 1.593 1.593 1.248 1.372 8,819 -0.16(-10.40%)
Feb 20, 2009 1.549 1.566 1.336 1.531 20,113 -0.02(-1.14%)
Feb 19, 2009 1.575 1.593 1.549 1.549 3,097 -0.03(-1.69%)
Feb 18, 2009 1.761 1.770 1.575 1.575 7,293 -0.11(-6.32%)
Feb 17, 2009 1.717 1.717 1.681 1.681 4,733 +0.01(+0.53%)
Feb 13, 2009 1.726 1.726 1.673 1.673 1,648 -0.05(-3.08%)
Feb 12, 2009 1.726 1.920 1.726 1.726 3,725 +0.04(+2.63%)
Feb 11, 2009 1.726 1.726 1.681 1.681 3,203 -0.04(-2.56%)
Feb 10, 2009 1.743 1.802 1.726 1.726 2,066 -0.01(-0.51%)
Feb 09, 2009 1.761 1.770 1.735 1.735 2,655 -0.03(-1.51%)
Feb 06, 2009 1.867 1.947 1.726 1.761 8,508 +0.04(+2.58%)
Feb 05, 2009 1.779 1.832 1.717 1.717 2,593 +0.12(+7.78%)
Feb 04, 2009 1.956 1.956 1.566 1.593 12,019 -0.29(-15.49%)
Feb 03, 2009 1.947 1.947 1.867 1.885 2,206 -0.04(-2.29%)
Feb 02, 2009 2.071 2.140 1.876 1.929 2,740 -0.10(-4.84%)
Jan 30, 2009 1.903 2.028 1.903 2.028 3,220 +0.08(+4.14%)
Jan 29, 2009 1.991 1.991 1.947 1.947 2,222 -0.04(-2.22%)
Jan 28, 2009 2.097 2.097 1.991 1.991 8,242 -0.03(-1.40%)
Jan 27, 2009 1.991 2.020 1.991 2.020 6,242 +0.03(+1.42%)
Jan 26, 2009 2.035 2.142 1.991 1.991 4,254 -0.11(-5.06%)
Jan 23, 2009 2.221 2.221 2.044 2.097 6,193 -0.03(-1.25%)
Jan 22, 2009 2.124 2.142 2.124 2.124 1,152 +0.11(+5.72%)
Jan 21, 2009 2.301 2.301 2.009 2.009 8,022 -0.20(-9.20%)
Jan 20, 2009 2.212 2.230 2.212 2.212 1,775 +0.00(+0.00%)
Jan 16, 2009 2.212 2.292 1.991 2.212 27,702 +0.13(+6.38%)
Jan 15, 2009 2.089 2.106 2.000 2.080 8,994 -0.01(-0.42%)
Jan 14, 2009 2.177 2.212 2.082 2.089 13,771 -0.10(-4.45%)
Jan 13, 2009 2.151 2.186 2.036 2.186 10,135 +0.16(+7.86%)
Jan 12, 2009 2.035 2.053 1.991 2.027 10,350 +0.03(+1.32%)
Jan 09, 2009 2.207 2.207 2.000 2.000 3,062 -0.09(-4.23%)
Jan 08, 2009 2.204 2.204 2.009 2.089 39,927 -0.09(-4.06%)
Jan 07, 2009 2.195 2.195 2.000 2.177 5,629 +0.08(+4.06%)
Jan 06, 2009 2.204 2.204 2.080 2.092 9,944 +0.07(+3.69%)
Jan 05, 2009 2.204 2.212 1.974 2.018 16,402 +0.11(+6.04%)
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.