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, 2007 16.77 16.81 16.63 16.73 1,661 -0.09(-0.53%)
Jul 30, 2007 16.81 16.85 16.73 16.81 5,639 -0.09(-0.52%)
Jul 27, 2007 16.81 17.05 16.71 16.90 2,474 +0.09(+0.53%)
Jul 26, 2007 17.70 17.70 16.48 16.81 8,884 -0.71(-4.04%)
Jul 25, 2007 17.08 17.64 16.89 17.52 8,568 +0.58(+3.39%)
Jul 24, 2007 17.26 17.26 16.60 16.95 10,485 -0.22(-1.29%)
Jul 23, 2007 16.27 17.17 16.24 17.17 11,480 +0.71(+4.33%)
Jul 20, 2007 16.82 16.88 16.22 16.46 5,084 -0.67(-3.90%)
Jul 19, 2007 15.66 17.68 15.66 17.12 27,979 +1.59(+10.26%)
Jul 18, 2007 15.49 15.66 15.49 15.53 4,350 +0.27(+1.74%)
Jul 17, 2007 15.02 15.34 15.02 15.27 8,128 +0.26(+1.71%)
Jul 16, 2007 15.04 15.04 15.00 15.01 20,984 -0.04(-0.24%)
Jul 13, 2007 15.47 15.47 15.04 15.04 1,272 -0.22(-1.45%)
Jul 12, 2007 15.58 15.60 15.06 15.27 4,983 -0.35(-2.27%)
Jul 11, 2007 15.38 15.65 15.38 15.62 3,545 +0.22(+1.44%)
Jul 10, 2007 15.40 15.67 15.40 15.40 6,306 -0.28(-1.79%)
Jul 09, 2007 15.41 15.86 15.41 15.68 4,626 +0.27(+1.77%)
Jul 06, 2007 15.41 15.69 15.41 15.41 3,326 -0.11(-0.73%)
Jul 05, 2007 15.51 15.68 15.49 15.52 1,387 -0.19(-1.19%)
Jul 03, 2007 15.70 15.71 15.58 15.71 2,673 +0.04(+0.23%)
Jul 02, 2007 15.75 15.75 15.58 15.67 2,666 +0.12(+0.80%)
Jun 29, 2007 15.21 15.78 15.04 15.55 7,176 +0.34(+2.21%)
Jun 28, 2007 15.04 15.38 14.60 15.21 21,028 +0.20(+1.36%)
Jun 27, 2007 15.56 15.61 15.01 15.01 13,417 -0.79(-4.99%)
Jun 26, 2007 15.89 16.10 15.80 15.80 9,718 -0.39(-2.41%)
Jun 25, 2007 16.24 16.24 16.12 16.19 2,272 -0.05(-0.33%)
Jun 22, 2007 16.36 16.37 16.11 16.24 7,056 -0.08(-0.49%)
Jun 21, 2007 16.20 16.42 15.94 16.32 13,577 +0.13(+0.82%)
Jun 20, 2007 16.70 16.73 16.19 16.19 8,248 -0.21(-1.30%)
Jun 19, 2007 16.81 16.81 16.37 16.40 3,502 -0.33(-1.96%)
Jun 18, 2007 16.81 17.01 16.39 16.73 4,519 -0.01(-0.05%)
Jun 15, 2007 16.37 16.93 16.37 16.74 3,841 -0.12(-0.73%)
Jun 14, 2007 17.19 17.19 16.37 16.86 11,751 +0.07(+0.42%)
Jun 13, 2007 16.44 17.04 16.44 16.79 8,022 +0.28(+1.72%)
Jun 12, 2007 17.70 17.70 16.38 16.51 18,531 -0.47(-2.76%)
Jun 11, 2007 17.70 17.70 16.81 16.97 19,617 -0.69(-3.91%)
Jun 08, 2007 17.77 17.90 17.66 17.66 5,090 +0.09(+0.50%)
Jun 07, 2007 17.96 17.96 17.58 17.58 5,501 -0.13(-0.75%)
Jun 06, 2007 17.66 18.10 17.57 17.71 5,079 +0.07(+0.40%)
Jun 05, 2007 17.52 17.88 17.52 17.64 11,571 -0.12(-0.70%)
Jun 04, 2007 17.70 17.97 17.33 17.76 9,056 +0.15(+0.86%)
Jun 01, 2007 17.70 17.82 17.53 17.61 11,472 +0.23(+1.32%)
May 31, 2007 18.24 18.24 17.34 17.38 22,380 -0.60(-3.35%)
May 30, 2007 17.80 18.30 17.70 17.98 4,160 +0.15(+0.84%)
May 29, 2007 18.10 18.10 17.83 17.83 1,962 -0.27(-1.47%)
May 25, 2007 17.92 18.51 17.92 18.10 22,716 +0.18(+0.99%)
May 24, 2007 18.58 18.58 17.92 17.92 7,179 -0.44(-2.41%)
May 23, 2007 18.25 18.54 17.76 18.36 5,553 +0.42(+2.32%)
May 22, 2007 17.97 17.97 17.70 17.95 9,835 +0.04(+0.20%)
May 21, 2007 18.27 18.27 17.87 17.91 5,657 -0.35(-1.94%)
May 18, 2007 18.28 18.38 18.22 18.27 1,039 -0.01(-0.05%)
May 17, 2007 17.70 18.58 17.70 18.28 6,984 +0.58(+3.25%)
May 16, 2007 18.32 18.32 17.70 17.70 10,610 -0.54(-2.96%)
May 15, 2007 18.62 18.62 18.14 18.24 9,710 -0.08(-0.43%)
May 14, 2007 18.86 18.93 18.15 18.32 5,265 -0.31(-1.66%)
May 11, 2007 19.01 19.01 18.59 18.63 6,016 -0.08(-0.43%)
May 10, 2007 18.45 19.10 18.44 18.71 7,784 +0.48(+2.62%)
May 09, 2007 18.33 18.41 18.23 18.23 7,209 +0.02(+0.10%)
May 08, 2007 18.63 18.66 18.14 18.21 14,320 -0.49(-2.60%)
May 07, 2007 19.28 19.28 18.70 18.70 9,465 -0.75(-3.87%)
May 04, 2007 19.36 19.47 19.09 19.45 8,230 +0.23(+1.21%)
May 03, 2007 19.45 19.45 18.98 19.22 8,974 +0.05(+0.27%)
May 02, 2007 18.98 19.33 18.98 19.17 7,005 +0.19(+0.98%)
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.