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 (%)
May 31, 2019 12.96 13.12 12.83 13.05 684,200 -0.13(-0.99%)
May 30, 2019 13.77 13.85 13.17 13.18 433,103 -0.58(-4.22%)
May 29, 2019 13.77 13.84 13.54 13.76 800,791 -0.13(-0.94%)
May 28, 2019 14.32 14.33 13.78 13.89 973,680 -0.41(-2.87%)
May 24, 2019 14.48 14.60 14.21 14.30 457,100 -0.06(-0.42%)
May 23, 2019 14.79 14.80 14.31 14.36 512,911 -0.67(-4.46%)
May 22, 2019 15.37 15.41 14.95 15.03 414,281 -0.44(-2.82%)
May 21, 2019 15.40 15.66 15.16 15.47 622,001 +0.12(+0.78%)
May 20, 2019 15.49 15.57 15.32 15.35 425,562 -0.22(-1.40%)
May 17, 2019 15.54 15.81 15.41 15.57 418,010 -0.10(-0.63%)
May 16, 2019 15.73 16.01 15.52 15.66 613,965 -0.07(-0.44%)
May 15, 2019 15.65 15.80 15.55 15.73 342,090 -0.09(-0.56%)
May 14, 2019 15.55 15.88 15.45 15.82 390,492 +0.40(+2.57%)
May 13, 2019 15.89 15.89 15.38 15.43 614,356 -0.62(-3.83%)
May 10, 2019 15.55 16.16 15.37 16.04 670,208 +0.52(+3.32%)
May 09, 2019 14.68 16.10 14.16 15.53 1,099,528 +0.29(+1.89%)
May 08, 2019 15.89 16.10 15.19 15.24 1,008,585 -0.66(-4.18%)
May 07, 2019 16.52 16.55 15.84 15.90 671,127 -0.63(-3.84%)
May 06, 2019 16.84 16.84 16.40 16.54 509,102 -0.36(-2.11%)
May 03, 2019 16.69 16.91 16.41 16.90 879,667 +0.33(+1.98%)
May 02, 2019 16.92 17.14 16.53 16.57 354,034 -0.46(-2.68%)
May 01, 2019 17.24 17.41 17.01 17.02 610,283 -0.21(-1.21%)
Apr 30, 2019 17.38 17.48 16.88 17.23 584,962 -0.12(-0.69%)
Apr 29, 2019 16.99 17.39 16.88 17.35 486,953 +0.38(+2.22%)
Apr 26, 2019 16.58 16.99 16.40 16.97 372,752 +0.36(+2.15%)
Apr 25, 2019 16.97 16.97 16.61 16.62 256,810 -0.35(-2.05%)
Apr 24, 2019 16.99 17.13 16.78 16.96 428,480 -0.11(-0.64%)
Apr 23, 2019 17.15 17.38 17.06 17.07 380,407 -0.03(-0.17%)
Apr 22, 2019 16.88 17.22 16.70 17.10 540,233 +0.35(+2.07%)
Apr 18, 2019 17.28 17.41 16.70 16.76 567,999 -0.54(-3.10%)
Apr 17, 2019 17.39 17.50 17.18 17.29 284,163 +0.01(+0.06%)
Apr 16, 2019 16.83 17.33 16.73 17.28 369,316 +0.53(+3.14%)
Apr 15, 2019 17.26 17.27 16.73 16.76 359,884 -0.54(-3.10%)
Apr 12, 2019 17.50 17.58 17.26 17.29 424,159 +0.05(+0.29%)
Apr 11, 2019 17.30 17.37 17.16 17.24 253,967 -0.10(-0.57%)
Apr 10, 2019 17.17 17.60 17.10 17.34 657,994 +0.25(+1.45%)
Apr 09, 2019 17.31 17.33 16.99 17.09 432,608 -0.28(-1.60%)
Apr 08, 2019 17.32 17.52 17.12 17.37 421,956 +0.04(+0.23%)
Apr 05, 2019 17.00 17.33 17.00 17.33 619,809 +0.36(+2.10%)
Apr 04, 2019 16.44 17.06 16.44 16.97 458,812 +0.52(+3.13%)
Apr 03, 2019 16.92 17.02 16.42 16.46 328,569 -0.35(-2.07%)
Apr 02, 2019 16.76 16.86 16.51 16.81 290,192 +0.05(+0.30%)
Apr 01, 2019 16.71 16.91 16.58 16.76 427,136 +0.21(+1.26%)
Mar 29, 2019 16.68 16.75 16.37 16.55 313,785 +0.03(+0.18%)
Mar 28, 2019 16.56 16.76 16.39 16.52 291,958 -0.11(-0.66%)
Mar 27, 2019 16.71 16.87 16.42 16.63 303,636 -0.07(-0.42%)
Mar 26, 2019 16.96 17.15 16.65 16.70 238,716 -0.11(-0.65%)
Mar 25, 2019 16.90 17.03 16.66 16.81 568,474 -0.15(-0.88%)
Mar 22, 2019 17.05 17.14 16.77 16.95 668,091 -0.30(-1.73%)
Mar 21, 2019 16.84 17.37 16.72 17.25 522,198 +0.36(+2.11%)
Mar 20, 2019 16.82 17.09 16.67 16.90 589,074 +0.06(+0.35%)
Mar 19, 2019 16.44 16.93 16.43 16.84 543,533 +0.44(+2.66%)
Mar 18, 2019 16.32 16.56 16.26 16.40 517,012 +0.09(+0.55%)
Mar 15, 2019 16.09 16.36 16.09 16.31 1,209,076 +0.19(+1.17%)
Mar 14, 2019 16.07 16.28 15.86 16.12 855,837 +0.07(+0.43%)
Mar 13, 2019 15.79 16.11 15.71 16.05 395,709 +0.38(+2.40%)
Mar 12, 2019 15.59 15.90 15.53 15.67 550,810 +0.11(+0.70%)
Mar 11, 2019 15.21 15.58 15.14 15.57 413,809 +0.46(+3.02%)
Mar 08, 2019 15.22 15.38 14.94 15.11 477,179 -0.28(-1.80%)
Mar 07, 2019 15.74 15.85 15.27 15.39 863,782 -0.38(-2.39%)
Mar 06, 2019 15.92 16.07 15.69 15.76 428,387 -0.19(-1.18%)
Mar 05, 2019 15.63 16.35 15.46 15.95 1,676,644 +0.38(+2.42%)
Mar 04, 2019 15.55 15.68 15.43 15.58 273,184 +0.06(+0.38%)
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.