Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Plains Inc (NQ: GPRE )

21.75 -0.52 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 9.301 9.354 8.691 9.346 283,937 +0.10(+1.05%)
Aug 30, 2011 9.062 9.328 8.558 9.248 802,950 +0.12(+1.26%)
Aug 29, 2011 8.770 9.284 8.655 9.133 378,237 +0.48(+5.52%)
Aug 26, 2011 8.461 8.672 8.227 8.655 191,315 +0.11(+1.24%)
Aug 25, 2011 8.788 8.788 8.478 8.549 194,084 -0.12(-1.43%)
Aug 24, 2011 8.673 8.761 8.461 8.673 205,722 -0.03(-0.31%)
Aug 23, 2011 8.319 8.708 8.248 8.700 218,774 +0.42(+5.02%)
Aug 22, 2011 8.611 8.788 8.239 8.284 106,561 -0.10(-1.16%)
Aug 19, 2011 8.593 9.133 8.337 8.381 191,603 -0.32(-3.66%)
Aug 18, 2011 9.284 9.301 8.655 8.700 267,883 -0.71(-7.53%)
Aug 17, 2011 9.292 9.540 9.124 9.408 176,382 +0.19(+2.02%)
Aug 16, 2011 9.425 9.585 9.107 9.222 143,108 -0.33(-3.43%)
Aug 15, 2011 9.301 9.585 8.930 9.549 141,956 +0.36(+3.95%)
Aug 12, 2011 9.133 9.443 9.107 9.186 261,315 +0.16(+1.76%)
Aug 11, 2011 8.717 9.601 8.682 9.027 358,766 +0.35(+4.08%)
Aug 10, 2011 9.036 9.354 8.646 8.673 380,361 -0.62(-6.67%)
Aug 09, 2011 9.200 9.408 8.629 9.292 490,152 +0.55(+6.28%)
Aug 08, 2011 9.567 9.585 8.682 8.744 1,170,700 -1.11(-11.23%)
Aug 05, 2011 9.761 9.921 9.239 9.850 975,539 +0.16(+1.64%)
Aug 04, 2011 10.29 10.40 9.673 9.691 370,293 -0.73(-6.97%)
Aug 03, 2011 10.02 10.46 10.02 10.42 521,593 +0.43(+4.34%)
Aug 02, 2011 9.983 10.20 9.894 9.983 303,527 -0.01(-0.09%)
Aug 01, 2011 9.797 10.03 9.797 9.992 235,855 +0.30(+3.11%)
Jul 29, 2011 10.15 10.15 9.673 9.691 296,748 -0.55(-5.36%)
Jul 28, 2011 10.35 10.67 10.10 10.24 464,179 +0.30(+3.03%)
Jul 27, 2011 9.930 10.02 9.788 9.938 241,631 -0.02(-0.18%)
Jul 26, 2011 9.938 10.04 9.832 9.956 81,155 +0.02(+0.18%)
Jul 25, 2011 9.903 10.04 9.885 9.938 49,141 -0.05(-0.53%)
Jul 22, 2011 10.07 10.12 9.921 9.992 296,939 +0.01(+0.09%)
Jul 21, 2011 9.912 10.09 9.903 9.983 157,607 +0.07(+0.71%)
Jul 20, 2011 10.00 10.00 9.850 9.912 58,965 -0.09(-0.88%)
Jul 19, 2011 10.06 10.16 9.912 10.00 97,403 +0.00(+0.00%)
Jul 18, 2011 10.20 10.27 9.938 10.00 392,364 -0.27(-2.59%)
Jul 15, 2011 10.09 10.31 10.03 10.27 152,988 +0.24(+2.38%)
Jul 14, 2011 10.23 10.31 9.938 10.03 156,510 -0.20(-1.99%)
Jul 13, 2011 9.744 10.24 9.717 10.23 239,089 +0.58(+5.96%)
Jul 12, 2011 10.16 10.16 9.638 9.655 208,636 -0.58(-5.62%)
Jul 11, 2011 9.416 10.43 9.416 10.23 313,181 +0.75(+7.94%)
Jul 08, 2011 9.735 9.797 9.434 9.478 95,895 -0.39(-3.95%)
Jul 07, 2011 9.514 9.877 9.354 9.868 240,267 +0.46(+4.89%)
Jul 06, 2011 9.523 9.613 9.319 9.408 95,026 -0.12(-1.21%)
Jul 05, 2011 9.576 9.620 9.416 9.523 69,242 -0.10(-1.01%)
Jul 01, 2011 9.567 9.753 9.487 9.620 127,679 +0.07(+0.74%)
Jun 30, 2011 9.169 9.593 9.169 9.549 142,687 +0.39(+4.25%)
Jun 29, 2011 9.284 9.284 9.107 9.160 99,984 -0.06(-0.67%)
Jun 28, 2011 9.098 9.222 9.098 9.222 76,662 +0.15(+1.66%)
Jun 27, 2011 9.062 9.558 8.965 9.071 191,370 +0.04(+0.49%)
Jun 24, 2011 9.133 9.301 8.992 9.027 346,867 -0.09(-0.97%)
Jun 23, 2011 9.018 9.124 8.859 9.115 131,964 -0.03(-0.29%)
Jun 22, 2011 9.169 9.337 9.071 9.142 222,002 -0.06(-0.67%)
Jun 21, 2011 9.080 9.319 9.080 9.204 189,141 +0.18(+1.96%)
Jun 20, 2011 8.939 9.115 8.877 9.027 175,889 +0.05(+0.59%)
Jun 17, 2011 9.514 9.531 8.956 8.974 259,229 -0.46(-4.88%)
Jun 16, 2011 9.540 9.841 9.195 9.434 251,457 -0.12(-1.20%)
Jun 15, 2011 9.620 9.691 9.487 9.549 202,680 -0.14(-1.46%)
Jun 14, 2011 9.301 9.761 9.301 9.691 255,857 +0.43(+4.68%)
Jun 13, 2011 9.257 9.443 9.124 9.257 208,410 +0.07(+0.77%)
Jun 10, 2011 9.292 9.399 9.107 9.186 126,886 -0.12(-1.33%)
Jun 09, 2011 9.222 9.416 9.115 9.310 140,792 +0.11(+1.15%)
Jun 08, 2011 9.346 9.346 9.151 9.204 165,503 -0.17(-1.79%)
Jun 07, 2011 9.664 9.850 9.354 9.372 237,455 -0.12(-1.21%)
Jun 06, 2011 9.381 9.602 9.266 9.487 257,334 +0.15(+1.61%)
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.