Skip to main content

Green Plains Inc (NQ: GPRE )

23.12 +0.67 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 20.59 20.81 20.09 20.22 1,258,205 -0.37(-1.79%)
Jul 30, 2015 21.54 22.51 20.02 20.59 1,422,545 -0.95(-4.43%)
Jul 29, 2015 20.39 21.74 19.59 21.55 1,457,708 +0.24(+1.14%)
Jul 28, 2015 20.79 21.60 20.15 21.30 1,128,252 +0.75(+3.64%)
Jul 27, 2015 20.27 21.02 19.72 20.56 1,618,206 +0.04(+0.18%)
Jul 24, 2015 21.39 21.84 20.36 20.52 1,871,921 -0.88(-4.12%)
Jul 23, 2015 20.88 22.00 20.85 21.40 1,557,638 -0.68(-3.06%)
Jul 22, 2015 22.48 22.48 21.57 22.08 718,156 -0.47(-2.08%)
Jul 21, 2015 22.67 23.45 22.43 22.55 834,661 -0.22(-0.95%)
Jul 20, 2015 22.95 23.00 22.20 22.76 694,038 -0.28(-1.21%)
Jul 17, 2015 23.53 23.65 22.61 23.04 923,373 -0.48(-2.03%)
Jul 16, 2015 23.78 24.34 23.47 23.52 585,981 +0.05(+0.23%)
Jul 15, 2015 24.31 24.62 23.24 23.47 694,314 -1.06(-4.33%)
Jul 14, 2015 24.02 24.77 23.98 24.53 943,938 +0.56(+2.33%)
Jul 13, 2015 23.81 24.19 23.57 23.97 424,256 +0.32(+1.33%)
Jul 10, 2015 24.50 24.59 23.63 23.66 486,452 -0.52(-2.16%)
Jul 09, 2015 23.02 24.49 22.89 24.18 989,557 +1.59(+7.06%)
Jul 08, 2015 23.99 24.32 22.22 22.58 1,142,614 -1.65(-6.80%)
Jul 07, 2015 24.01 24.47 23.05 24.23 852,862 +0.23(+0.94%)
Jul 06, 2015 23.44 24.04 22.98 24.01 898,731 +0.17(+0.72%)
Jul 02, 2015 24.40 23.84 23.84 23.84 643,538 -0.41(-1.67%)
Jul 01, 2015 25.04 25.37 23.58 24.24 1,043,976 -0.58(-2.32%)
Jun 30, 2015 24.27 24.93 23.96 24.82 1,287,627 +0.76(+3.15%)
Jun 29, 2015 24.60 25.16 24.02 24.06 1,372,923 -0.82(-3.29%)
Jun 26, 2015 25.38 26.03 24.21 24.88 3,639,008 -0.81(-3.16%)
Jun 25, 2015 28.01 28.01 25.43 25.69 1,403,494 -2.18(-7.82%)
Jun 24, 2015 27.85 28.12 27.42 27.87 538,094 +0.02(+0.06%)
Jun 23, 2015 28.18 28.29 27.53 27.85 530,270 -0.23(-0.80%)
Jun 22, 2015 28.15 28.63 27.98 28.08 497,866 +0.10(+0.35%)
Jun 19, 2015 28.01 28.59 27.98 27.98 604,610 -0.41(-1.43%)
Jun 18, 2015 28.44 28.95 28.30 28.38 890,762 +0.16(+0.57%)
Jun 17, 2015 28.26 29.57 27.89 28.22 1,041,437 -0.01(-0.03%)
Jun 16, 2015 26.84 28.30 26.84 28.23 743,916 +1.29(+4.78%)
Jun 15, 2015 27.08 27.46 26.85 26.94 952,077 -0.37(-1.35%)
Jun 12, 2015 28.30 28.34 27.20 27.31 796,212 -1.08(-3.81%)
Jun 11, 2015 28.56 28.87 28.19 28.39 508,481 -0.03(-0.10%)
Jun 10, 2015 28.38 29.08 28.12 28.42 1,258,978 +0.36(+1.28%)
Jun 09, 2015 28.43 28.80 28.06 28.06 414,241 -0.28(-0.99%)
Jun 08, 2015 28.21 28.61 27.73 28.34 542,107 +0.14(+0.51%)
Jun 05, 2015 27.35 28.26 27.01 28.20 631,974 +0.77(+2.79%)
Jun 04, 2015 27.37 27.53 26.33 27.43 1,314,354 -0.06(-0.23%)
Jun 03, 2015 28.11 29.26 27.40 27.49 1,571,641 -0.50(-1.80%)
Jun 02, 2015 28.69 28.81 27.82 28.00 802,710 -0.68(-2.39%)
Jun 01, 2015 29.22 29.44 28.63 28.68 614,233 -0.92(-3.10%)
May 29, 2015 29.74 30.67 28.09 29.60 2,128,477 +0.59(+2.05%)
May 28, 2015 28.60 29.01 28.13 29.01 901,696 +0.01(+0.03%)
May 27, 2015 28.38 29.02 28.02 29.00 730,789 +0.53(+1.87%)
May 26, 2015 28.77 29.07 28.24 28.47 657,024 -0.61(-2.10%)
May 22, 2015 28.82 29.08 29.08 29.08 535,321 +0.00(+0.00%)
May 21, 2015 28.12 29.56 27.69 29.08 1,116,078 +0.95(+3.39%)
May 20, 2015 28.95 29.48 27.75 28.12 996,516 -0.85(-2.95%)
May 19, 2015 28.75 30.15 28.74 28.98 1,534,757 +0.75(+2.64%)
May 18, 2015 28.29 28.58 27.92 28.23 576,061 -0.22(-0.79%)
May 15, 2015 28.65 29.11 27.91 28.46 417,489 -0.18(-0.63%)
May 14, 2015 28.81 29.19 28.48 28.64 680,955 -0.01(-0.03%)
May 13, 2015 28.47 28.90 27.99 28.64 870,937 +0.57(+2.05%)
May 12, 2015 28.49 28.57 27.72 28.07 577,486 -0.53(-1.85%)
May 11, 2015 28.50 29.11 28.37 28.60 781,598 +0.26(+0.90%)
May 08, 2015 27.69 28.53 27.02 28.34 643,934 +0.89(+3.26%)
May 07, 2015 27.73 27.76 26.93 27.45 609,429 -0.40(-1.45%)
May 06, 2015 27.12 28.14 27.09 27.85 947,501 +1.08(+4.03%)
May 05, 2015 27.18 27.70 26.67 26.78 821,202 -0.08(-0.30%)
May 04, 2015 27.78 28.07 26.81 26.86 765,768 -1.02(-3.64%)
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.