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 (%)
Apr 30, 2020 6.040 6.260 5.420 5.870 691,959 -0.18(-2.98%)
Apr 29, 2020 5.760 6.150 5.705 6.050 775,484 +0.50(+9.01%)
Apr 28, 2020 5.250 5.640 5.060 5.550 617,776 +0.56(+11.22%)
Apr 27, 2020 4.870 5.040 4.620 4.990 354,282 +0.12(+2.46%)
Apr 24, 2020 4.830 5.000 4.600 4.870 249,300 +0.09(+1.88%)
Apr 23, 2020 4.880 5.000 4.700 4.780 343,229 +0.02(+0.42%)
Apr 22, 2020 4.930 5.020 4.630 4.760 396,926 -0.04(-0.83%)
Apr 21, 2020 4.580 4.970 4.540 4.800 421,464 -0.04(-0.83%)
Apr 20, 2020 4.960 5.065 4.700 4.840 581,917 -0.16(-3.20%)
Apr 17, 2020 5.150 5.340 4.870 5.000 676,700 -0.04(-0.79%)
Apr 16, 2020 4.750 5.110 4.630 5.040 671,529 +0.31(+6.55%)
Apr 15, 2020 4.440 4.800 4.150 4.730 362,007 +0.10(+2.16%)
Apr 14, 2020 4.650 4.810 4.450 4.630 534,825 +0.07(+1.54%)
Apr 13, 2020 4.630 4.890 4.370 4.560 657,197 +0.07(+1.56%)
Apr 09, 2020 4.600 5.000 4.290 4.490 597,000 +0.00(+0.00%)
Apr 08, 2020 4.310 4.680 4.240 4.490 524,410 +0.27(+6.40%)
Apr 07, 2020 4.650 4.760 3.940 4.220 647,424 -0.16(-3.65%)
Apr 06, 2020 4.170 4.640 4.150 4.380 438,700 +0.32(+7.88%)
Apr 03, 2020 4.320 4.400 3.810 4.060 534,900 -0.18(-4.25%)
Apr 02, 2020 4.350 4.930 4.165 4.240 766,376 +0.11(+2.66%)
Apr 01, 2020 4.680 4.680 3.980 4.130 810,167 -0.72(-14.85%)
Mar 31, 2020 4.150 5.200 4.150 4.850 731,065 +0.77(+18.87%)
Mar 30, 2020 4.810 4.810 3.810 4.080 668,307 -0.80(-16.39%)
Mar 27, 2020 5.090 5.350 4.680 4.880 845,100 -0.44(-8.27%)
Mar 26, 2020 5.150 5.750 5.060 5.320 615,050 +0.23(+4.52%)
Mar 25, 2020 5.450 5.600 4.600 5.090 778,816 -0.32(-5.91%)
Mar 24, 2020 4.710 5.550 4.570 5.410 1,036,905 +1.04(+23.80%)
Mar 23, 2020 4.460 4.575 4.025 4.370 704,419 -0.24(-5.21%)
Mar 20, 2020 4.580 5.170 4.330 4.610 1,597,100 +0.13(+2.90%)
Mar 19, 2020 4.140 4.480 3.770 4.480 995,172 +0.48(+12.00%)
Mar 18, 2020 4.490 5.010 3.800 4.000 980,226 -0.91(-18.53%)
Mar 17, 2020 5.650 5.820 4.590 4.910 1,533,080 -0.60(-10.89%)
Mar 16, 2020 5.300 6.850 5.160 5.510 1,383,837 -0.62(-10.11%)
Mar 13, 2020 5.290 6.130 5.120 6.130 1,682,700 +1.27(+26.13%)
Mar 12, 2020 5.330 5.720 4.550 4.860 1,372,502 -1.03(-17.49%)
Mar 11, 2020 5.880 6.010 5.470 5.890 1,180,430 -0.19(-3.13%)
Mar 10, 2020 6.250 6.460 5.843 6.080 1,904,763 +0.31(+5.37%)
Mar 09, 2020 8.930 8.930 5.410 5.770 2,401,639 -4.38(-43.15%)
Mar 06, 2020 10.04 10.39 9.570 10.15 756,500 -0.28(-2.68%)
Mar 05, 2020 11.27 11.51 10.30 10.43 491,229 -1.20(-10.32%)
Mar 04, 2020 12.27 12.42 11.59 11.63 381,216 -0.39(-3.24%)
Mar 03, 2020 12.70 12.70 11.75 12.02 387,848 -0.66(-5.21%)
Mar 02, 2020 12.10 12.75 11.63 12.68 666,021 +0.69(+5.75%)
Feb 28, 2020 11.35 12.12 11.27 11.99 571,400 +0.08(+0.67%)
Feb 27, 2020 11.83 12.61 11.49 11.91 623,453 -0.37(-3.01%)
Feb 26, 2020 12.67 12.90 12.20 12.28 518,264 -0.30(-2.38%)
Feb 25, 2020 13.12 13.20 12.47 12.58 497,190 -0.46(-3.53%)
Feb 24, 2020 12.96 13.14 12.48 13.04 348,511 -0.41(-3.05%)
Feb 21, 2020 13.58 13.79 13.32 13.45 263,100 -0.33(-2.39%)
Feb 20, 2020 13.62 14.04 13.34 13.78 388,130 +0.22(+1.62%)
Feb 19, 2020 13.00 13.67 13.00 13.56 300,887 +0.57(+4.39%)
Feb 18, 2020 13.01 13.18 12.88 12.99 669,457 -0.16(-1.22%)
Feb 14, 2020 13.17 13.31 12.94 13.15 393,500 -0.03(-0.23%)
Feb 13, 2020 13.32 13.61 13.09 13.18 304,002 -0.24(-1.79%)
Feb 12, 2020 13.23 13.60 13.00 13.42 826,917 +0.39(+2.99%)
Feb 11, 2020 13.81 14.10 12.45 13.03 1,138,818 +0.39(+3.09%)
Feb 10, 2020 12.28 12.67 12.17 12.64 543,762 +0.23(+1.85%)
Feb 07, 2020 13.03 13.18 12.30 12.41 389,900 -0.79(-5.98%)
Feb 06, 2020 13.41 13.60 13.01 13.20 675,488 -0.17(-1.27%)
Feb 05, 2020 13.15 13.55 13.04 13.37 409,787 +0.40(+3.08%)
Feb 04, 2020 12.90 13.20 12.88 12.97 358,291 +0.37(+2.94%)
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.