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 (%)
Oct 29, 2010 10.04 10.04 9.363 9.823 1,716,809 -0.12(-1.25%)
Oct 28, 2010 11.36 11.36 9.938 9.947 1,566,044 -1.64(-14.13%)
Oct 27, 2010 11.94 12.04 11.31 11.58 409,837 -0.03(-0.23%)
Oct 25, 2010 11.06 11.69 11.04 11.61 637,317 +0.73(+6.75%)
Oct 22, 2010 10.97 11.06 10.75 10.88 532,188 +0.48(+4.60%)
Oct 21, 2010 10.35 10.54 10.22 10.40 233,824 +0.12(+1.12%)
Oct 20, 2010 10.27 10.60 10.17 10.28 207,302 +0.04(+0.43%)
Oct 19, 2010 10.35 10.53 10.14 10.24 246,980 -0.32(-3.02%)
Oct 18, 2010 10.58 10.61 10.34 10.56 264,163 -0.01(-0.08%)
Oct 15, 2010 10.91 11.05 10.39 10.57 308,450 -0.20(-1.89%)
Oct 14, 2010 10.58 10.84 10.54 10.77 379,164 +0.23(+2.18%)
Oct 13, 2010 10.15 10.70 10.11 10.54 870,535 +0.55(+5.49%)
Oct 12, 2010 10.01 10.09 9.797 9.992 547,919 -0.07(-0.70%)
Oct 11, 2010 10.07 10.32 10.01 10.06 564,245 -0.06(-0.61%)
Oct 08, 2010 10.64 10.64 9.815 10.12 677,674 -0.54(-5.06%)
Oct 07, 2010 10.88 10.97 10.34 10.66 252,947 -0.17(-1.55%)
Oct 06, 2010 11.00 11.11 10.69 10.83 273,235 -0.24(-2.16%)
Oct 05, 2010 10.71 11.15 10.66 11.07 524,598 +0.47(+4.42%)
Oct 04, 2010 10.67 10.81 10.48 10.60 328,824 -0.16(-1.48%)
Oct 01, 2010 10.83 10.97 10.52 10.76 348,154 -0.01(-0.08%)
Sep 30, 2010 10.47 10.93 10.25 10.77 542,930 +0.31(+2.96%)
Sep 29, 2010 10.25 10.89 10.04 10.46 1,954,737 +0.11(+1.03%)
Sep 28, 2010 9.956 10.55 9.956 10.35 1,524,974 +0.73(+7.54%)
Sep 27, 2010 9.753 9.761 9.469 9.629 169,556 -0.11(-1.09%)
Sep 24, 2010 9.868 9.868 9.558 9.735 258,100 +0.04(+0.46%)
Sep 23, 2010 9.593 9.983 9.558 9.691 479,727 +0.34(+3.60%)
Sep 22, 2010 9.505 9.691 9.270 9.354 267,949 -0.17(-1.77%)
Sep 21, 2010 9.523 9.885 9.151 9.523 405,479 +0.05(+0.56%)
Sep 20, 2010 9.230 9.487 9.151 9.469 229,446 +0.27(+2.98%)
Sep 17, 2010 9.133 9.266 8.753 9.195 292,608 +0.05(+0.58%)
Sep 15, 2010 9.115 9.292 8.912 9.142 171,551 +0.02(+0.19%)
Sep 14, 2010 9.151 9.416 8.961 9.124 248,923 -0.10(-1.06%)
Sep 13, 2010 9.045 9.514 8.974 9.222 449,652 +0.37(+4.20%)
Sep 10, 2010 8.443 8.868 8.407 8.850 279,885 +0.45(+5.37%)
Sep 09, 2010 8.186 8.540 8.115 8.399 171,328 +0.31(+3.83%)
Sep 08, 2010 8.053 8.177 8.018 8.089 143,571 +0.09(+1.11%)
Sep 07, 2010 8.301 8.310 7.974 8.000 156,795 -0.31(-3.73%)
Sep 03, 2010 8.443 8.452 8.160 8.310 169,673 +0.01(+0.11%)
Sep 02, 2010 8.160 8.381 7.956 8.301 330,498 +0.15(+1.85%)
Sep 01, 2010 8.390 8.443 8.080 8.151 293,382 -0.08(-0.97%)
Aug 31, 2010 7.938 8.284 7.744 8.230 374,748 +0.12(+1.53%)
Aug 30, 2010 8.390 8.514 8.098 8.107 280,465 -0.36(-4.28%)
Aug 27, 2010 8.319 8.593 7.921 8.469 406,494 +0.34(+4.13%)
Aug 26, 2010 8.275 8.354 8.098 8.133 423,518 -0.12(-1.39%)
Aug 25, 2010 7.708 8.301 7.629 8.248 374,835 +0.50(+6.51%)
Aug 24, 2010 7.930 8.009 7.699 7.744 311,278 -0.30(-3.74%)
Aug 23, 2010 7.699 8.292 7.593 8.045 343,854 +0.45(+5.94%)
Aug 20, 2010 7.496 7.664 7.434 7.593 211,187 +0.03(+0.35%)
Aug 19, 2010 7.876 7.930 7.549 7.567 329,764 -0.35(-4.36%)
Aug 18, 2010 8.107 8.186 7.788 7.912 245,255 -0.17(-2.08%)
Aug 17, 2010 7.744 8.142 7.744 8.080 452,504 +0.50(+6.53%)
Aug 16, 2010 7.292 7.805 7.186 7.584 300,502 +0.27(+3.75%)
Aug 13, 2010 7.443 7.726 7.310 7.310 242,933 -0.13(-1.78%)
Aug 12, 2010 7.611 7.726 7.354 7.443 225,636 -0.32(-4.10%)
Aug 11, 2010 7.965 8.089 7.744 7.761 389,406 -0.42(-5.19%)
Aug 10, 2010 8.115 8.363 8.011 8.186 276,897 -0.11(-1.28%)
Aug 09, 2010 8.284 8.363 8.205 8.292 223,937 +0.06(+0.75%)
Aug 06, 2010 8.053 8.275 7.903 8.230 318,071 +0.03(+0.32%)
Aug 05, 2010 8.266 8.328 8.115 8.204 365,109 -0.12(-1.49%)
Aug 04, 2010 7.992 8.337 7.921 8.328 326,582 +0.45(+5.73%)
Aug 03, 2010 7.992 8.115 7.859 7.876 206,493 -0.17(-2.09%)
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.