Skip to main content

Green Plains Inc (NQ: GPRE )

35.06 +0.23 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 34.24 35.51 34.14 35.06 473,837 +0.23(+0.66%)
Dec 01, 2022 34.66 36.06 33.69 34.83 1,050,565 +0.27(+0.78%)
Nov 30, 2022 32.74 35.00 32.30 34.56 1,570,717 +1.89(+5.79%)
Nov 29, 2022 33.27 33.69 32.22 32.67 596,075 -0.28(-0.85%)
Nov 28, 2022 33.40 34.15 32.93 32.95 926,586 -1.43(-4.16%)
Nov 25, 2022 33.88 34.94 33.79 34.38 214,292 +0.33(+0.97%)
Nov 23, 2022 34.80 34.83 33.45 34.05 593,298 -1.19(-3.38%)
Nov 22, 2022 34.68 35.37 34.42 35.24 449,151 +0.97(+2.83%)
Nov 21, 2022 33.42 34.29 32.91 34.27 792,837 +0.45(+1.33%)
Nov 18, 2022 35.00 35.00 33.52 33.82 577,646 -1.13(-3.23%)
Nov 17, 2022 34.00 34.98 33.37 34.95 549,758 -0.05(-0.14%)
Nov 16, 2022 36.03 36.28 34.96 35.00 656,543 -1.51(-4.14%)
Nov 15, 2022 36.70 37.00 35.58 36.51 939,032 +0.45(+1.25%)
Nov 14, 2022 35.94 36.70 35.63 36.06 1,162,256 -0.47(-1.29%)
Nov 11, 2022 35.23 37.07 35.06 36.53 1,124,358 +1.37(+3.90%)
Nov 10, 2022 32.84 35.23 32.53 35.16 1,201,366 +3.68(+11.69%)
Nov 09, 2022 32.41 32.87 31.22 31.48 955,288 -1.61(-4.87%)
Nov 08, 2022 32.88 33.43 32.18 33.09 814,896 +0.21(+0.64%)
Nov 07, 2022 31.77 32.98 31.50 32.88 1,001,743 +1.58(+5.05%)
Nov 04, 2022 32.18 32.45 30.64 31.30 1,279,350 +0.03(+0.10%)
Nov 03, 2022 27.43 31.27 26.45 31.27 2,528,402 +3.61(+13.05%)
Nov 02, 2022 28.80 27.66 27.66 1,286,268 -1.42(-4.88%)
Nov 01, 2022 29.76 30.62 28.93 29.08 1,126,249 +0.19(+0.66%)
Oct 31, 2022 28.92 29.29 27.76 28.89 1,000,079 +0.02(+0.07%)
Oct 28, 2022 27.84 28.93 26.67 28.87 1,054,564 +1.27(+4.60%)
Oct 27, 2022 28.26 28.65 27.59 27.60 668,385 -0.16(-0.58%)
Oct 26, 2022 26.94 28.30 26.74 27.76 1,010,335 +0.92(+3.43%)
Oct 25, 2022 27.10 27.69 26.33 26.84 1,378,674 -0.42(-1.54%)
Oct 24, 2022 28.55 28.91 26.71 27.26 1,870,412 -1.76(-6.06%)
Oct 21, 2022 27.88 29.31 27.50 29.02 1,637,883 +1.43(+5.18%)
Oct 20, 2022 28.12 28.26 27.29 27.59 795,675 -0.39(-1.39%)
Oct 19, 2022 27.82 28.15 27.59 27.98 753,518 -0.08(-0.29%)
Oct 18, 2022 29.19 29.73 27.94 28.06 895,827 -0.78(-2.70%)
Oct 17, 2022 28.39 29.18 28.39 28.84 851,681 +1.17(+4.23%)
Oct 14, 2022 28.73 29.62 27.28 27.67 683,403 -1.25(-4.32%)
Oct 13, 2022 27.56 29.16 27.22 28.92 1,008,562 +0.83(+2.95%)
Oct 12, 2022 27.85 28.19 27.25 28.09 682,098 -0.05(-0.18%)
Oct 11, 2022 27.00 28.80 26.96 28.14 773,387 +0.63(+2.29%)
Oct 10, 2022 27.92 28.31 27.33 27.51 1,098,587 -0.31(-1.11%)
Oct 07, 2022 28.69 29.01 27.14 27.82 1,361,647 -1.20(-4.14%)
Oct 06, 2022 30.05 30.71 28.70 29.02 1,276,087 -1.06(-3.52%)
Oct 05, 2022 29.92 30.43 29.02 30.08 795,951 -0.56(-1.83%)
Oct 04, 2022 31.05 31.37 30.09 30.64 1,057,109 +0.39(+1.29%)
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.