Skip to main content

Green Plains Inc (NQ: GPRE )

30.37 +1.44 (+4.98%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 13.21 13.24 12.68 12.93 1,140,900 -0.34(-2.56%)
Jul 30, 2020 12.77 13.31 12.49 13.27 465,602 +0.29(+2.23%)
Jul 29, 2020 12.53 13.15 12.50 12.98 300,399 +0.45(+3.59%)
Jul 28, 2020 12.45 12.68 12.34 12.53 208,294 -0.07(-0.56%)
Jul 27, 2020 12.35 12.72 12.28 12.60 255,667 +0.19(+1.53%)
Jul 24, 2020 12.07 12.71 12.07 12.41 358,000 +0.36(+2.99%)
Jul 23, 2020 12.08 12.22 11.86 12.05 372,136 -0.06(-0.50%)
Jul 22, 2020 12.05 12.26 11.88 12.11 296,646 -0.03(-0.25%)
Jul 21, 2020 11.92 12.35 11.76 12.14 446,540 +0.45(+3.85%)
Jul 20, 2020 12.31 12.48 11.69 11.69 461,387 -0.62(-5.04%)
Jul 17, 2020 11.92 12.43 11.92 12.31 451,000 +0.48(+4.06%)
Jul 16, 2020 11.75 12.18 11.64 11.83 634,459 +0.02(+0.17%)
Jul 15, 2020 11.99 12.35 11.63 11.81 482,840 +0.12(+1.03%)
Jul 14, 2020 11.40 11.72 11.22 11.69 630,005 +0.24(+2.10%)
Jul 13, 2020 11.67 11.91 11.31 11.45 467,337 -0.03(-0.26%)
Jul 10, 2020 10.69 11.67 10.69 11.48 717,600 +0.84(+7.89%)
Jul 09, 2020 10.71 10.83 10.41 10.64 398,535 -0.11(-1.02%)
Jul 08, 2020 10.47 10.85 10.37 10.75 425,617 +0.34(+3.27%)
Jul 07, 2020 10.46 10.84 10.39 10.41 741,435 -0.10(-0.95%)
Jul 06, 2020 10.55 10.90 10.48 10.51 498,069 +0.25(+2.44%)
Jul 02, 2020 10.42 10.66 10.15 10.26 394,000 -0.01(-0.10%)
Jul 01, 2020 10.27 10.61 9.950 10.27 567,783 +0.05(+0.54%)
Jun 30, 2020 10.00 10.27 9.770 10.21 601,502 +0.12(+1.14%)
Jun 29, 2020 10.08 10.35 9.980 10.10 590,670 +0.14(+1.46%)
Jun 26, 2020 9.770 10.44 9.295 9.955 1,366,000 +0.04(+0.35%)
Jun 25, 2020 9.660 10.14 9.622 9.920 433,543 +0.13(+1.38%)
Jun 24, 2020 9.980 10.01 9.540 9.785 730,805 -0.45(-4.35%)
Jun 23, 2020 10.42 10.49 10.08 10.23 645,266 +0.03(+0.29%)
Jun 22, 2020 10.38 10.54 9.780 10.20 602,449 -0.31(-2.95%)
Jun 19, 2020 10.45 10.87 10.35 10.51 3,069,900 +0.18(+1.74%)
Jun 18, 2020 9.360 10.44 9.360 10.33 1,544,358 +0.76(+7.94%)
Jun 17, 2020 9.990 10.05 9.400 9.570 972,079 -0.44(-4.40%)
Jun 16, 2020 9.900 10.22 9.350 10.01 753,297 +0.57(+6.04%)
Jun 15, 2020 8.610 9.480 8.110 9.440 1,225,337 +0.31(+3.45%)
Jun 12, 2020 9.170 9.520 8.900 9.125 473,800 +0.27(+3.05%)
Jun 11, 2020 8.820 9.355 8.590 8.855 986,178 -0.96(-9.73%)
Jun 10, 2020 10.02 10.14 9.440 9.810 579,719 -0.27(-2.68%)
Jun 09, 2020 9.920 10.40 9.670 10.08 644,263 -0.21(-2.04%)
Jun 08, 2020 10.30 10.48 9.860 10.29 843,735 +0.46(+4.68%)
Jun 05, 2020 10.33 10.58 9.640 9.830 724,900 +0.17(+1.76%)
Jun 04, 2020 9.200 9.900 9.200 9.660 571,999 +0.28(+2.99%)
Jun 03, 2020 9.100 9.490 8.810 9.380 825,268 +0.39(+4.34%)
Jun 02, 2020 9.250 9.290 8.760 8.990 551,154 -0.19(-2.07%)
Jun 01, 2020 8.540 9.310 8.330 9.180 783,080 +0.63(+7.37%)
May 29, 2020 8.510 8.920 8.410 8.550 1,277,100 -0.09(-1.04%)
May 28, 2020 9.850 9.850 8.600 8.640 638,649 -1.12(-11.48%)
May 27, 2020 9.670 9.810 9.190 9.760 407,028 +0.29(+3.06%)
May 26, 2020 9.010 10.00 9.010 9.470 655,139 +0.66(+7.49%)
May 22, 2020 9.260 9.285 8.260 8.810 853,400 -0.49(-5.27%)
May 21, 2020 9.140 9.490 8.720 9.300 1,315,532 +0.17(+1.86%)
May 20, 2020 7.800 9.630 7.770 9.130 3,607,251 +2.14(+30.62%)
May 19, 2020 7.350 7.410 6.970 6.990 356,205 -0.36(-4.90%)
May 18, 2020 6.720 7.390 6.610 7.350 774,325 +1.06(+16.85%)
May 15, 2020 6.240 6.330 6.010 6.290 440,800 +0.09(+1.45%)
May 14, 2020 5.850 6.350 5.640 6.200 461,257 +0.16(+2.65%)
May 13, 2020 6.530 6.550 5.810 6.040 634,961 -0.46(-7.08%)
May 12, 2020 6.880 6.960 6.500 6.500 415,818 -0.29(-4.27%)
May 11, 2020 7.020 7.020 6.610 6.790 392,945 -0.34(-4.77%)
May 08, 2020 6.320 7.210 6.320 7.130 591,400 +0.91(+14.63%)
May 07, 2020 6.290 6.460 5.830 6.220 414,682 +0.12(+1.97%)
May 06, 2020 6.680 6.790 6.070 6.100 517,846 -0.51(-7.72%)
May 05, 2020 6.870 7.239 6.520 6.610 875,156 +0.02(+0.30%)
May 04, 2020 5.980 6.750 5.820 6.590 906,777 +0.94(+16.64%)
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.