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

Green Plains Inc (NQ: GPRE )

21.40 +0.24 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2013 14.07 14.34 14.00 14.04 354,145 -0.08(-0.56%)
May 30, 2013 14.10 14.19 13.87 14.12 269,391 +0.04(+0.25%)
May 29, 2013 14.30 14.30 13.71 14.09 397,854 -0.05(-0.38%)
May 28, 2013 14.37 14.64 13.98 14.14 380,160 -0.02(-0.13%)
May 24, 2013 14.06 14.33 13.90 14.16 0 +0.09(+0.63%)
May 23, 2013 13.38 14.08 13.20 14.07 0 +0.44(+3.25%)
May 22, 2013 14.12 14.37 13.61 13.63 0 -0.47(-3.33%)
May 21, 2013 13.94 14.55 13.85 14.10 0 +0.20(+1.47%)
May 20, 2013 13.06 13.98 13.06 13.89 0 +0.73(+5.58%)
May 17, 2013 13.04 13.37 13.04 13.16 0 +0.17(+1.29%)
May 16, 2013 12.12 13.10 12.12 12.99 836,526 +0.89(+7.39%)
May 15, 2013 11.76 12.26 11.76 12.10 0 +0.02(+0.15%)
May 13, 2013 11.99 12.14 11.74 12.08 0 +0.09(+0.74%)
May 10, 2013 11.92 12.12 11.82 11.99 0 +0.06(+0.52%)
May 09, 2013 11.97 12.12 11.84 11.93 0 -0.01(-0.07%)
May 08, 2013 11.95 12.13 11.82 11.94 0 -0.08(-0.66%)
May 07, 2013 11.80 12.02 11.77 12.02 0 +0.16(+1.34%)
May 06, 2013 11.89 11.98 11.76 11.86 0 +0.04(+0.37%)
May 03, 2013 11.88 11.84 11.66 11.81 0 +0.03(+0.23%)
May 02, 2013 11.50 11.83 11.24 11.79 0 +0.29(+2.54%)
May 01, 2013 11.50 12.10 11.24 11.50 1,877,797 +0.42(+3.84%)
Apr 30, 2013 11.00 11.27 10.87 11.07 378,896 +0.03(+0.24%)
Apr 29, 2013 10.97 11.31 10.94 11.04 341,582 +0.19(+1.71%)
Apr 26, 2013 10.71 10.93 10.71 10.86 364,742 +0.12(+1.15%)
Apr 25, 2013 10.77 10.96 10.68 10.73 475,808 -0.03(-0.25%)
Apr 24, 2013 10.04 10.79 10.04 10.76 646,910 +0.76(+7.61%)
Apr 23, 2013 9.947 10.21 9.779 10.00 336,041 +0.12(+1.16%)
Apr 22, 2013 9.859 9.916 9.346 9.885 190,338 +0.08(+0.81%)
Apr 19, 2013 9.469 9.841 9.284 9.806 272,163 +0.41(+4.33%)
Apr 18, 2013 9.469 9.664 9.292 9.399 307,647 -0.12(-1.21%)
Apr 17, 2013 9.452 9.540 9.204 9.514 346,570 -0.03(-0.28%)
Apr 16, 2013 9.346 9.779 9.133 9.540 486,772 +0.35(+3.75%)
Apr 15, 2013 10.37 10.37 9.186 9.195 876,924 -1.31(-12.47%)
Apr 12, 2013 10.47 10.53 10.14 10.50 438,648 -0.07(-0.67%)
Apr 11, 2013 10.58 10.62 10.34 10.58 391,327 -0.03(-0.25%)
Apr 10, 2013 10.53 10.79 10.26 10.60 533,159 +0.11(+1.01%)
Apr 09, 2013 10.51 10.62 10.45 10.50 228,572 +0.00(+0.00%)
Apr 08, 2013 10.40 10.62 10.33 10.50 311,598 +0.12(+1.19%)
Apr 05, 2013 10.03 10.40 10.00 10.37 316,613 +0.12(+1.21%)
Apr 04, 2013 10.13 10.27 9.930 10.25 229,584 +0.17(+1.67%)
Apr 03, 2013 10.18 10.35 9.947 10.08 433,141 -0.15(-1.47%)
Apr 02, 2013 10.15 10.28 9.956 10.23 503,071 +0.08(+0.78%)
Apr 01, 2013 10.09 10.18 9.859 10.15 637,633 +0.03(+0.26%)
Mar 28, 2013 10.11 10.14 9.956 10.12 402,828 +0.12(+1.24%)
Mar 27, 2013 10.00 10.21 9.930 10.00 286,500 +0.00(+0.00%)
Mar 26, 2013 10.17 10.17 9.823 10.00 490,844 -0.09(-0.88%)
Mar 25, 2013 10.14 10.18 9.868 10.09 372,006 +0.04(+0.44%)
Mar 22, 2013 9.779 10.23 9.770 10.04 411,225 +0.34(+3.46%)
Mar 21, 2013 9.885 9.912 9.558 9.708 322,584 -0.22(-2.23%)
Mar 20, 2013 9.832 10.07 9.806 9.930 190,585 +0.12(+1.17%)
Mar 19, 2013 9.983 10.05 9.638 9.815 336,884 -0.19(-1.95%)
Mar 18, 2013 9.912 10.06 9.744 10.01 286,315 -0.07(-0.70%)
Mar 15, 2013 9.487 10.09 9.487 10.08 764,302 +0.43(+4.50%)
Mar 14, 2013 10.26 10.26 9.576 9.646 821,045 -0.61(-5.95%)
Mar 13, 2013 10.64 10.97 10.15 10.26 764,108 -0.38(-3.58%)
Mar 12, 2013 10.11 10.88 10.02 10.64 1,472,823 +0.54(+5.35%)
Mar 11, 2013 9.779 10.31 9.655 10.10 757,343 +0.37(+3.82%)
Mar 08, 2013 9.735 10.34 9.558 9.726 1,175,060 +0.22(+2.33%)
Mar 07, 2013 9.292 9.602 9.239 9.505 408,556 +0.24(+2.58%)
Mar 06, 2013 9.151 9.514 9.151 9.266 378,182 +0.19(+2.15%)
Mar 05, 2013 9.284 9.461 9.036 9.071 494,446 -0.14(-1.54%)
Mar 04, 2013 9.115 9.514 9.098 9.213 664,438 +0.12(+1.36%)
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.