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 (%)
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%)
Jun 01, 2006 30.97 31.28 30.31 31.28 5,962 +0.31(+1.00%)
May 31, 2006 31.86 31.92 30.97 30.97 11,149 -0.95(-2.97%)
May 30, 2006 32.92 33.19 31.22 31.92 13,227 -1.09(-3.30%)
May 26, 2006 33.61 33.61 32.74 33.01 9,456 -0.27(-0.82%)
May 25, 2006 32.83 34.02 32.76 33.28 6,244 +0.54(+1.65%)
May 24, 2006 32.65 33.63 31.85 32.74 12,301 +1.28(+4.08%)
May 23, 2006 30.55 32.30 30.09 31.46 33,269 +1.48(+4.93%)
May 22, 2006 30.44 32.72 29.20 29.98 33,713 -0.46(-1.51%)
May 19, 2006 34.08 34.96 28.90 30.44 69,308 -3.64(-10.67%)
May 18, 2006 36.27 38.05 32.80 34.08 27,570 -2.19(-6.05%)
May 17, 2006 37.61 37.61 35.60 36.28 23,280 -2.27(-5.88%)
May 16, 2006 39.57 39.82 35.40 38.54 19,319 -0.65(-1.67%)
May 15, 2006 44.07 44.07 37.52 39.20 56,375 -5.04(-11.40%)
May 12, 2006 43.81 44.34 42.72 44.24 16,924 +0.21(+0.48%)
May 11, 2006 44.71 46.90 42.52 44.03 81,069 -0.66(-1.49%)
May 10, 2006 44.25 45.13 42.71 44.69 31,656 +0.18(+0.40%)
May 09, 2006 41.95 44.52 41.95 44.52 101,405 +2.92(+7.02%)
May 08, 2006 39.82 41.59 38.06 41.59 32,167 +3.00(+7.77%)
May 05, 2006 40.80 40.80 36.46 38.59 12,514 +1.34(+3.59%)
May 04, 2006 41.59 41.59 36.28 37.26 20,861 -4.05(-9.81%)
May 03, 2006 39.82 41.37 39.21 41.31 17,111 +1.49(+3.73%)
May 02, 2006 37.17 39.82 36.43 39.82 29,661 +3.10(+8.43%)
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.