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 (%)
Nov 30, 2012 6.912 7.009 6.770 6.841 210,836 -0.05(-0.77%)
Nov 29, 2012 7.027 7.027 6.859 6.894 58,888 -0.06(-0.89%)
Nov 28, 2012 6.708 6.956 6.646 6.956 128,967 +0.23(+3.42%)
Nov 27, 2012 6.974 7.080 6.717 6.726 118,226 -0.23(-3.31%)
Nov 26, 2012 6.930 6.983 6.841 6.956 80,659 +0.04(+0.51%)
Nov 23, 2012 6.726 6.983 6.726 6.921 44,725 +0.26(+3.85%)
Nov 21, 2012 6.761 6.788 6.593 6.664 107,128 -0.06(-0.92%)
Nov 20, 2012 6.620 6.761 6.531 6.726 78,743 +0.06(+0.93%)
Nov 19, 2012 6.717 6.806 6.585 6.664 266,495 +0.05(+0.80%)
Nov 16, 2012 6.558 6.664 6.381 6.611 209,871 +0.03(+0.40%)
Nov 15, 2012 6.691 6.868 6.522 6.584 202,647 -0.13(-1.98%)
Nov 14, 2012 6.841 6.956 6.691 6.717 130,608 -0.09(-1.30%)
Nov 13, 2012 6.770 6.903 6.770 6.806 148,703 +0.00(+0.00%)
Nov 12, 2012 6.991 7.257 6.735 6.806 569,884 -0.17(-2.41%)
Nov 09, 2012 6.806 7.053 6.770 6.974 231,493 +0.13(+1.94%)
Nov 08, 2012 6.637 6.974 6.629 6.841 230,069 +0.16(+2.38%)
Nov 07, 2012 7.036 7.062 6.664 6.682 244,835 -0.31(-4.43%)
Nov 06, 2012 7.071 7.071 6.859 6.991 223,258 -0.03(-0.38%)
Nov 05, 2012 7.009 7.115 6.797 7.018 136,902 -0.04(-0.50%)
Nov 02, 2012 6.912 7.080 6.903 7.053 353,521 +0.05(+0.76%)
Nov 01, 2012 6.717 7.011 6.531 7.000 643,780 +0.16(+2.33%)
Oct 31, 2012 5.567 6.859 5.567 6.841 1,157,879 +1.50(+28.19%)
Oct 26, 2012 5.221 5.337 5.337 5.337 166,328 +0.13(+2.55%)
Oct 25, 2012 5.248 5.266 5.133 5.204 95,185 +0.03(+0.51%)
Oct 24, 2012 5.248 5.248 5.151 5.177 77,681 -0.03(-0.51%)
Oct 23, 2012 5.239 5.292 5.168 5.204 124,992 +0.01(+0.18%)
Oct 19, 2012 5.372 5.372 5.124 5.195 159,535 -0.19(-3.46%)
Oct 18, 2012 5.522 5.602 5.372 5.381 85,271 -0.15(-2.72%)
Oct 17, 2012 5.452 5.646 5.407 5.531 103,610 +0.08(+1.46%)
Oct 16, 2012 5.407 5.514 5.292 5.452 129,682 +0.05(+0.98%)
Oct 15, 2012 5.283 5.416 5.230 5.398 61,415 +0.14(+2.69%)
Oct 12, 2012 5.398 5.443 5.204 5.257 72,308 -0.15(-2.78%)
Oct 11, 2012 5.337 5.496 5.319 5.407 84,764 +0.10(+1.83%)
Oct 10, 2012 5.345 5.398 5.266 5.310 68,743 -0.06(-1.15%)
Oct 09, 2012 5.345 5.398 5.168 5.372 135,738 +0.01(+0.17%)
Oct 08, 2012 5.221 5.407 5.062 5.363 165,325 +0.00(+0.00%)
Oct 05, 2012 5.221 5.407 5.204 5.363 126,435 +0.15(+2.89%)
Oct 04, 2012 5.071 5.239 4.947 5.213 140,975 +0.16(+3.15%)
Oct 03, 2012 5.124 5.257 5.000 5.053 258,251 -0.07(-1.38%)
Oct 02, 2012 5.133 5.195 5.089 5.124 211,377 -0.03(-0.52%)
Oct 01, 2012 5.204 5.292 5.089 5.151 236,034 -0.04(-0.68%)
Sep 28, 2012 5.213 5.239 5.124 5.186 228,135 -0.08(-1.51%)
Sep 27, 2012 5.328 5.328 5.213 5.266 135,778 -0.03(-0.50%)
Sep 26, 2012 5.345 5.354 5.115 5.292 238,378 -0.08(-1.48%)
Sep 25, 2012 5.416 5.575 5.328 5.372 258,155 -0.04(-0.65%)
Sep 24, 2012 5.629 5.752 5.345 5.407 477,837 -0.26(-4.53%)
Sep 21, 2012 5.531 5.743 5.416 5.664 436,436 +0.19(+3.56%)
Sep 20, 2012 5.407 5.487 5.230 5.469 184,597 +0.04(+0.82%)
Sep 19, 2012 5.248 5.443 5.160 5.425 215,216 +0.18(+3.37%)
Sep 18, 2012 5.248 5.310 5.168 5.248 170,583 +0.01(+0.17%)
Sep 17, 2012 5.275 5.275 5.124 5.239 297,551 -0.04(-0.84%)
Sep 14, 2012 5.080 5.301 5.080 5.283 461,966 +0.21(+4.19%)
Sep 13, 2012 4.770 5.098 4.699 5.071 367,589 +0.29(+6.11%)
Sep 12, 2012 4.690 4.788 4.664 4.779 171,025 +0.12(+2.47%)
Sep 11, 2012 4.425 4.673 4.416 4.664 274,633 +0.27(+6.25%)
Sep 10, 2012 4.522 4.522 4.345 4.390 181,676 -0.13(-2.94%)
Sep 07, 2012 4.230 4.567 4.177 4.522 385,074 +0.31(+7.35%)
Sep 06, 2012 4.089 4.221 4.071 4.213 240,982 +0.14(+3.48%)
Sep 05, 2012 4.027 4.155 4.000 4.071 158,131 +0.05(+1.32%)
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.