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 (%)
Aug 31, 2006 24.16 24.67 24.08 24.65 15,290 +0.33(+1.35%)
Aug 30, 2006 24.65 24.65 24.22 24.32 2,035 -0.24(-0.97%)
Aug 29, 2006 24.62 24.91 24.39 24.56 4,971 +0.13(+0.54%)
Aug 28, 2006 25.30 25.30 24.43 24.43 3,699 +0.09(+0.36%)
Aug 25, 2006 24.34 24.34 24.34 24.34 792 -0.36(-1.45%)
Aug 24, 2006 24.47 25.20 24.42 24.70 4,672 -0.02(-0.09%)
Aug 23, 2006 25.00 25.20 24.38 24.72 6,259 +0.16(+0.65%)
Aug 22, 2006 24.34 24.78 24.06 24.56 8,732 +0.22(+0.91%)
Aug 21, 2006 24.43 24.76 24.16 24.34 5,120 -0.43(-1.75%)
Aug 18, 2006 25.45 25.45 24.16 24.77 9,470 -0.37(-1.48%)
Aug 17, 2006 26.10 26.10 24.78 25.14 7,884 +0.58(+2.38%)
Aug 16, 2006 24.48 24.82 24.15 24.56 6,731 -0.22(-0.89%)
Aug 15, 2006 24.77 26.23 23.72 24.78 17,489 +1.12(+4.71%)
Aug 14, 2006 24.60 24.60 23.01 23.66 20,926 +0.88(+3.84%)
Aug 11, 2006 23.35 23.51 22.66 22.79 15,029 -0.80(-3.38%)
Aug 10, 2006 26.99 26.99 23.59 23.59 15,048 -1.68(-6.66%)
Aug 09, 2006 27.55 28.19 24.65 25.27 18,488 -2.79(-9.94%)
Aug 08, 2006 28.20 28.20 27.43 28.05 5,703 +0.11(+0.38%)
Aug 07, 2006 28.54 28.54 27.83 27.95 4,189 +0.43(+1.58%)
Aug 04, 2006 28.59 28.59 27.45 27.51 8,233 -0.70(-2.48%)
Aug 03, 2006 28.23 28.31 27.43 28.21 18,800 +0.73(+2.64%)
Aug 02, 2006 28.32 28.76 27.33 27.49 22,600 -1.27(-4.43%)
Aug 01, 2006 27.97 28.76 27.43 28.76 6,236 +0.00(+0.00%)
Jul 31, 2006 27.66 28.94 27.52 28.76 2,510 +1.33(+4.84%)
Jul 28, 2006 28.32 29.03 27.04 27.43 2,033 -1.30(-4.53%)
Jul 27, 2006 26.55 28.74 26.55 28.74 9,788 +2.06(+7.73%)
Jul 26, 2006 30.07 30.07 24.78 26.67 9,213 +0.14(+0.53%)
Jul 25, 2006 27.35 27.61 25.84 26.53 5,572 -0.81(-2.98%)
Jul 24, 2006 30.07 30.07 26.99 27.35 3,663 -0.44(-1.59%)
Jul 21, 2006 27.99 28.33 26.66 27.79 7,401 -0.71(-2.48%)
Jul 20, 2006 28.32 29.20 27.88 28.50 7,342 +0.29(+1.04%)
Jul 19, 2006 26.59 28.32 26.59 28.20 4,148 +1.65(+6.23%)
Jul 18, 2006 30.97 30.97 26.55 26.55 15,592 -3.19(-10.74%)
Jul 17, 2006 29.43 31.06 29.25 29.74 10,192 +0.05(+0.18%)
Jul 14, 2006 29.63 30.97 29.56 29.69 9,607 +0.04(+0.15%)
Jul 13, 2006 30.00 30.09 29.46 29.65 1,807 +0.74(+2.57%)
Jul 12, 2006 28.50 30.59 28.32 28.90 6,336 -1.41(-4.64%)
Jul 11, 2006 29.43 30.62 29.32 30.31 5,615 +0.75(+2.55%)
Jul 10, 2006 28.32 29.82 28.32 29.56 615 +0.62(+2.14%)
Jul 07, 2006 28.14 30.00 28.14 28.94 2,261 -0.02(-0.06%)
Jul 06, 2006 30.53 30.53 28.96 28.96 6,998 -0.25(-0.85%)
Jul 05, 2006 29.24 30.53 29.20 29.20 2,598 -1.14(-3.76%)
Jul 03, 2006 30.84 30.84 29.91 30.35 1,016 +0.70(+2.36%)
Jun 30, 2006 28.85 30.84 28.85 29.65 5,524 +0.46(+1.58%)
Jun 29, 2006 30.97 30.97 27.89 29.19 14,689 -1.79(-5.77%)
Jun 28, 2006 32.74 32.74 30.97 30.97 5,935 -1.33(-4.11%)
Jun 27, 2006 30.22 32.51 30.22 32.30 10,453 +1.77(+5.80%)
Jun 26, 2006 30.96 32.24 29.67 30.53 20,000 +0.52(+1.74%)
Jun 23, 2006 29.20 30.31 27.62 30.01 24,658 +3.02(+11.18%)
Jun 22, 2006 24.78 28.32 24.78 26.99 16,317 +2.57(+10.51%)
Jun 21, 2006 23.45 24.60 23.01 24.43 12,840 +0.96(+4.11%)
Jun 20, 2006 23.66 24.18 23.10 23.46 6,392 -0.43(-1.82%)
Jun 19, 2006 25.66 25.66 23.89 23.89 12,179 -1.45(-5.73%)
Jun 16, 2006 27.88 27.88 24.91 25.35 20,866 -2.69(-9.59%)
Jun 15, 2006 28.32 28.32 27.01 28.03 5,842 -0.71(-2.47%)
Jun 14, 2006 27.51 29.19 27.51 28.74 7,705 +0.87(+3.11%)
Jun 13, 2006 29.87 31.56 27.60 27.88 22,805 -3.68(-11.67%)
Jun 12, 2006 33.19 33.19 30.05 31.56 19,587 -0.74(-2.30%)
Jun 09, 2006 32.47 32.47 32.30 32.30 2,148 -0.58(-1.75%)
Jun 08, 2006 32.81 33.18 32.30 32.88 12,595 -0.36(-1.09%)
Jun 07, 2006 33.63 33.98 33.24 33.24 12,890 -0.39(-1.16%)
Jun 06, 2006 35.26 35.26 32.39 33.63 8,700 +0.01(+0.04%)
Jun 05, 2006 34.25 34.29 32.74 33.62 10,457 +0.49(+1.48%)
Jun 02, 2006 31.30 33.99 31.30 33.13 14,412 +1.84(+5.88%)
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.