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

Green Plains Inc (NQ: GPRE )

21.21 -0.54 (-2.48%)
Streaming Delayed Price Updated: 1:20 PM EDT, Apr 25, 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, 2012 7.230 7.248 7.053 7.071 392,990 -0.21(-2.92%)
Apr 27, 2012 7.045 7.310 7.045 7.284 477,921 +0.27(+3.91%)
Apr 26, 2012 7.593 7.611 6.832 7.009 2,373,540 -0.91(-11.51%)
Apr 25, 2012 7.921 8.000 7.876 7.921 388,129 +0.11(+1.36%)
Apr 24, 2012 7.912 8.062 7.788 7.815 415,137 -0.07(-0.84%)
Apr 23, 2012 8.213 8.239 7.859 7.881 512,225 -0.40(-4.86%)
Apr 20, 2012 8.496 8.496 8.248 8.284 460,402 -0.14(-1.68%)
Apr 19, 2012 8.292 8.540 8.107 8.425 881,466 -0.35(-4.03%)
Apr 18, 2012 8.770 8.788 8.593 8.779 335,723 -0.01(-0.10%)
Apr 17, 2012 9.071 9.115 8.700 8.788 398,995 -0.19(-2.17%)
Apr 16, 2012 8.992 9.098 8.938 8.983 157,975 -0.02(-0.25%)
Apr 13, 2012 9.177 9.266 8.912 9.005 123,528 -0.22(-2.35%)
Apr 12, 2012 9.133 9.381 9.133 9.222 191,247 +0.08(+0.87%)
Apr 11, 2012 9.089 9.204 8.992 9.142 159,627 +0.17(+1.87%)
Apr 10, 2012 9.177 9.195 8.912 8.974 205,366 -0.21(-2.31%)
Apr 09, 2012 9.275 9.319 9.133 9.186 133,590 -0.22(-2.35%)
Apr 05, 2012 9.381 9.509 9.337 9.408 119,434 -0.03(-0.28%)
Apr 04, 2012 9.443 9.514 9.354 9.434 195,851 -0.12(-1.20%)
Apr 03, 2012 9.629 9.682 9.469 9.549 257,373 -0.13(-1.37%)
Apr 02, 2012 9.505 9.691 9.478 9.682 316,790 +0.13(+1.39%)
Mar 30, 2012 9.646 9.646 9.381 9.549 404,812 -0.03(-0.28%)
Mar 29, 2012 9.381 9.593 9.292 9.576 168,142 +0.08(+0.84%)
Mar 28, 2012 9.638 9.638 9.408 9.496 283,080 -0.16(-1.65%)
Mar 27, 2012 9.655 9.682 9.576 9.655 329,623 -0.01(-0.09%)
Mar 26, 2012 9.726 9.735 9.567 9.664 203,727 +0.01(+0.09%)
Mar 23, 2012 9.505 9.664 9.390 9.655 280,058 +0.15(+1.58%)
Mar 22, 2012 9.505 9.611 9.452 9.505 166,378 -0.10(-1.01%)
Mar 21, 2012 9.593 9.638 9.478 9.602 226,735 +0.05(+0.56%)
Mar 20, 2012 9.514 9.629 9.363 9.549 207,341 -0.07(-0.74%)
Mar 19, 2012 9.593 9.726 9.549 9.620 273,846 +0.04(+0.46%)
Mar 16, 2012 9.514 9.663 9.425 9.576 395,362 +0.12(+1.22%)
Mar 15, 2012 9.567 9.611 9.346 9.461 334,880 -0.06(-0.65%)
Mar 14, 2012 9.629 9.672 9.363 9.523 277,051 -0.14(-1.47%)
Mar 13, 2012 9.469 9.691 9.443 9.664 254,044 +0.29(+3.12%)
Mar 12, 2012 9.390 9.514 9.310 9.372 93,811 -0.01(-0.09%)
Mar 09, 2012 9.408 9.549 9.311 9.381 219,835 +0.01(+0.09%)
Mar 08, 2012 9.381 9.443 9.204 9.372 212,030 +0.04(+0.38%)
Mar 07, 2012 9.222 9.408 9.071 9.337 267,992 +0.18(+1.93%)
Mar 06, 2012 9.248 9.399 8.930 9.160 489,128 -0.24(-2.54%)
Mar 05, 2012 9.372 9.468 9.289 9.399 408,564 +0.03(+0.28%)
Mar 02, 2012 9.558 9.558 9.328 9.372 673,373 -0.13(-1.40%)
Mar 01, 2012 9.248 9.602 9.239 9.505 2,822,241 -0.54(-5.37%)
Feb 29, 2012 10.42 10.54 9.956 10.04 449,389 -0.36(-3.49%)
Feb 28, 2012 10.49 10.49 10.14 10.41 827,458 -0.06(-0.59%)
Feb 27, 2012 10.16 10.60 10.14 10.47 440,276 +0.34(+3.32%)
Feb 24, 2012 10.08 10.35 10.07 10.13 179,280 +0.02(+0.17%)
Feb 23, 2012 10.16 10.29 10.08 10.12 244,498 -0.01(-0.09%)
Feb 22, 2012 10.08 10.33 9.753 10.12 172,224 -0.01(-0.09%)
Feb 21, 2012 9.629 10.27 9.629 10.13 311,189 +0.55(+5.72%)
Feb 17, 2012 9.646 9.823 9.416 9.585 242,030 -0.01(-0.09%)
Feb 16, 2012 9.310 9.611 9.195 9.593 211,200 +0.28(+3.04%)
Feb 15, 2012 9.346 9.399 9.222 9.310 254,935 -0.02(-0.19%)
Feb 14, 2012 9.682 9.691 9.213 9.328 494,539 -0.35(-3.66%)
Feb 13, 2012 9.938 9.938 9.673 9.682 317,750 -0.22(-2.23%)
Feb 10, 2012 10.21 10.27 9.797 9.903 377,490 -0.37(-3.62%)
Feb 09, 2012 9.753 10.52 9.753 10.27 407,735 -0.31(-2.93%)
Feb 08, 2012 10.52 10.62 10.30 10.58 348,979 +0.06(+0.59%)
Feb 07, 2012 10.30 10.62 10.16 10.52 398,663 +0.21(+2.06%)
Feb 06, 2012 10.10 10.33 10.04 10.31 144,609 +0.18(+1.75%)
Feb 03, 2012 10.39 10.39 10.11 10.13 198,759 -0.15(-1.46%)
Feb 02, 2012 10.36 10.44 10.26 10.28 144,868 -0.09(-0.85%)
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.