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 (%)
Dec 31, 2012 6.912 7.080 6.912 6.974 139,362 +0.09(+1.29%)
Dec 28, 2012 7.142 7.160 6.788 6.885 113,246 -0.27(-3.83%)
Dec 27, 2012 7.195 7.195 7.018 7.160 73,482 +0.00(+0.00%)
Dec 26, 2012 6.991 7.284 6.983 7.160 154,336 +0.17(+2.41%)
Dec 24, 2012 6.930 6.991 6.806 6.991 73,990 +0.03(+0.38%)
Dec 21, 2012 7.257 7.257 6.434 6.965 336,374 -0.40(-5.41%)
Dec 20, 2012 7.292 7.425 7.142 7.363 132,207 +0.05(+0.73%)
Dec 19, 2012 7.301 7.390 7.160 7.310 138,657 -0.04(-0.60%)
Dec 18, 2012 7.443 7.452 7.213 7.354 229,523 +0.00(+0.00%)
Dec 17, 2012 7.248 7.424 7.248 7.354 167,481 +0.16(+2.21%)
Dec 14, 2012 7.053 7.284 7.053 7.195 168,014 +0.07(+0.99%)
Dec 13, 2012 7.098 7.204 7.027 7.124 67,303 +0.01(+0.12%)
Dec 12, 2012 7.124 7.204 7.053 7.115 216,793 +0.04(+0.63%)
Dec 11, 2012 6.974 7.204 6.956 7.071 275,498 +0.12(+1.65%)
Dec 10, 2012 6.965 6.991 6.832 6.956 151,235 +0.03(+0.38%)
Dec 07, 2012 7.036 7.080 6.899 6.930 99,794 -0.04(-0.63%)
Dec 06, 2012 6.903 7.071 6.837 6.974 120,624 +0.07(+1.03%)
Dec 05, 2012 7.098 7.098 6.885 6.903 105,005 -0.14(-2.01%)
Dec 04, 2012 6.744 7.133 6.744 7.045 138,431 +0.20(+2.98%)
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%)
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.