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 (%)
Sep 30, 2011 8.337 8.646 8.248 8.257 156,626 -0.24(-2.81%)
Sep 29, 2011 8.478 8.617 8.213 8.496 201,815 +0.27(+3.34%)
Sep 28, 2011 8.363 8.549 8.195 8.222 221,665 -0.12(-1.48%)
Sep 27, 2011 8.328 8.567 8.204 8.346 249,794 +0.15(+1.84%)
Sep 26, 2011 8.337 8.651 8.027 8.195 253,251 -0.10(-1.17%)
Sep 23, 2011 8.346 8.655 8.221 8.292 161,874 -0.03(-0.32%)
Sep 22, 2011 8.319 8.896 8.195 8.319 283,435 -0.26(-2.99%)
Sep 21, 2011 8.761 8.938 8.558 8.576 191,875 -0.19(-2.12%)
Sep 20, 2011 9.080 9.186 8.761 8.761 277,305 -0.17(-1.88%)
Sep 19, 2011 8.655 9.098 8.602 8.930 310,303 +0.04(+0.50%)
Sep 16, 2011 8.930 8.965 8.806 8.885 147,269 -0.04(-0.40%)
Sep 15, 2011 8.912 8.992 8.735 8.921 109,523 +0.12(+1.31%)
Sep 14, 2011 8.708 9.009 8.478 8.806 213,281 +0.19(+2.26%)
Sep 13, 2011 8.390 8.664 8.328 8.611 227,557 +0.30(+3.62%)
Sep 12, 2011 8.053 8.399 8.053 8.310 250,765 +0.22(+2.74%)
Sep 09, 2011 8.337 8.503 8.018 8.089 181,944 -0.36(-4.29%)
Sep 08, 2011 8.708 8.850 8.407 8.452 109,818 -0.34(-3.83%)
Sep 07, 2011 8.797 8.797 8.638 8.788 114,446 +0.18(+2.06%)
Sep 06, 2011 8.337 8.638 8.337 8.611 154,444 -0.03(-0.31%)
Sep 02, 2011 8.823 9.080 8.629 8.638 166,424 -0.42(-4.69%)
Sep 01, 2011 9.363 9.478 9.062 9.062 214,644 -0.28(-3.03%)
Aug 31, 2011 9.301 9.354 8.691 9.346 283,937 +0.10(+1.05%)
Aug 30, 2011 9.062 9.328 8.558 9.248 802,950 +0.12(+1.26%)
Aug 29, 2011 8.770 9.284 8.655 9.133 378,237 +0.48(+5.52%)
Aug 26, 2011 8.461 8.672 8.227 8.655 191,315 +0.11(+1.24%)
Aug 25, 2011 8.788 8.788 8.478 8.549 194,084 -0.12(-1.43%)
Aug 24, 2011 8.673 8.761 8.461 8.673 205,722 -0.03(-0.31%)
Aug 23, 2011 8.319 8.708 8.248 8.700 218,774 +0.42(+5.02%)
Aug 22, 2011 8.611 8.788 8.239 8.284 106,561 -0.10(-1.16%)
Aug 19, 2011 8.593 9.133 8.337 8.381 191,603 -0.32(-3.66%)
Aug 18, 2011 9.284 9.301 8.655 8.700 267,883 -0.71(-7.53%)
Aug 17, 2011 9.292 9.540 9.124 9.408 176,382 +0.19(+2.02%)
Aug 16, 2011 9.425 9.585 9.107 9.222 143,108 -0.33(-3.43%)
Aug 15, 2011 9.301 9.585 8.930 9.549 141,956 +0.36(+3.95%)
Aug 12, 2011 9.133 9.443 9.107 9.186 261,315 +0.16(+1.76%)
Aug 11, 2011 8.717 9.601 8.682 9.027 358,766 +0.35(+4.08%)
Aug 10, 2011 9.036 9.354 8.646 8.673 380,361 -0.62(-6.67%)
Aug 09, 2011 9.200 9.408 8.629 9.292 490,152 +0.55(+6.28%)
Aug 08, 2011 9.567 9.585 8.682 8.744 1,170,700 -1.11(-11.23%)
Aug 05, 2011 9.761 9.921 9.239 9.850 975,539 +0.16(+1.64%)
Aug 04, 2011 10.29 10.40 9.673 9.691 370,293 -0.73(-6.97%)
Aug 03, 2011 10.02 10.46 10.02 10.42 521,593 +0.43(+4.34%)
Aug 02, 2011 9.983 10.20 9.894 9.983 303,527 -0.01(-0.09%)
Aug 01, 2011 9.797 10.03 9.797 9.992 235,855 +0.30(+3.11%)
Jul 29, 2011 10.15 10.15 9.673 9.691 296,748 -0.55(-5.36%)
Jul 28, 2011 10.35 10.67 10.10 10.24 464,179 +0.30(+3.03%)
Jul 27, 2011 9.930 10.02 9.788 9.938 241,631 -0.02(-0.18%)
Jul 26, 2011 9.938 10.04 9.832 9.956 81,155 +0.02(+0.18%)
Jul 25, 2011 9.903 10.04 9.885 9.938 49,141 -0.05(-0.53%)
Jul 22, 2011 10.07 10.12 9.921 9.992 296,939 +0.01(+0.09%)
Jul 21, 2011 9.912 10.09 9.903 9.983 157,607 +0.07(+0.71%)
Jul 20, 2011 10.00 10.00 9.850 9.912 58,965 -0.09(-0.88%)
Jul 19, 2011 10.06 10.16 9.912 10.00 97,403 +0.00(+0.00%)
Jul 18, 2011 10.20 10.27 9.938 10.00 392,364 -0.27(-2.59%)
Jul 15, 2011 10.09 10.31 10.03 10.27 152,988 +0.24(+2.38%)
Jul 14, 2011 10.23 10.31 9.938 10.03 156,510 -0.20(-1.99%)
Jul 13, 2011 9.744 10.24 9.717 10.23 239,089 +0.58(+5.96%)
Jul 12, 2011 10.16 10.16 9.638 9.655 208,636 -0.58(-5.62%)
Jul 11, 2011 9.416 10.43 9.416 10.23 313,181 +0.75(+7.94%)
Jul 08, 2011 9.735 9.797 9.434 9.478 95,895 -0.39(-3.95%)
Jul 07, 2011 9.514 9.877 9.354 9.868 240,267 +0.46(+4.89%)
Jul 06, 2011 9.523 9.613 9.319 9.408 95,026 -0.12(-1.21%)
Jul 05, 2011 9.576 9.620 9.416 9.523 69,242 -0.10(-1.01%)
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.