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, 2013 11.00 11.27 10.87 11.07 378,896 +0.03(+0.24%)
Apr 29, 2013 10.97 11.31 10.94 11.04 341,582 +0.19(+1.71%)
Apr 26, 2013 10.71 10.93 10.71 10.86 364,742 +0.12(+1.15%)
Apr 25, 2013 10.77 10.96 10.68 10.73 475,808 -0.03(-0.25%)
Apr 24, 2013 10.04 10.79 10.04 10.76 646,910 +0.76(+7.61%)
Apr 23, 2013 9.947 10.21 9.779 10.00 336,041 +0.12(+1.16%)
Apr 22, 2013 9.859 9.916 9.346 9.885 190,338 +0.08(+0.81%)
Apr 19, 2013 9.469 9.841 9.284 9.806 272,163 +0.41(+4.33%)
Apr 18, 2013 9.469 9.664 9.292 9.399 307,647 -0.12(-1.21%)
Apr 17, 2013 9.452 9.540 9.204 9.514 346,570 -0.03(-0.28%)
Apr 16, 2013 9.346 9.779 9.133 9.540 486,772 +0.35(+3.75%)
Apr 15, 2013 10.37 10.37 9.186 9.195 876,924 -1.31(-12.47%)
Apr 12, 2013 10.47 10.53 10.14 10.50 438,648 -0.07(-0.67%)
Apr 11, 2013 10.58 10.62 10.34 10.58 391,327 -0.03(-0.25%)
Apr 10, 2013 10.53 10.79 10.26 10.60 533,159 +0.11(+1.01%)
Apr 09, 2013 10.51 10.62 10.45 10.50 228,572 +0.00(+0.00%)
Apr 08, 2013 10.40 10.62 10.33 10.50 311,598 +0.12(+1.19%)
Apr 05, 2013 10.03 10.40 10.00 10.37 316,613 +0.12(+1.21%)
Apr 04, 2013 10.13 10.27 9.930 10.25 229,584 +0.17(+1.67%)
Apr 03, 2013 10.18 10.35 9.947 10.08 433,141 -0.15(-1.47%)
Apr 02, 2013 10.15 10.28 9.956 10.23 503,071 +0.08(+0.78%)
Apr 01, 2013 10.09 10.18 9.859 10.15 637,633 +0.03(+0.26%)
Mar 28, 2013 10.11 10.14 9.956 10.12 402,828 +0.12(+1.24%)
Mar 27, 2013 10.00 10.21 9.930 10.00 286,500 +0.00(+0.00%)
Mar 26, 2013 10.17 10.17 9.823 10.00 490,844 -0.09(-0.88%)
Mar 25, 2013 10.14 10.18 9.868 10.09 372,006 +0.04(+0.44%)
Mar 22, 2013 9.779 10.23 9.770 10.04 411,225 +0.34(+3.46%)
Mar 21, 2013 9.885 9.912 9.558 9.708 322,584 -0.22(-2.23%)
Mar 20, 2013 9.832 10.07 9.806 9.930 190,585 +0.12(+1.17%)
Mar 19, 2013 9.983 10.05 9.638 9.815 336,884 -0.19(-1.95%)
Mar 18, 2013 9.912 10.06 9.744 10.01 286,315 -0.07(-0.70%)
Mar 15, 2013 9.487 10.09 9.487 10.08 764,302 +0.43(+4.50%)
Mar 14, 2013 10.26 10.26 9.576 9.646 821,045 -0.61(-5.95%)
Mar 13, 2013 10.64 10.97 10.15 10.26 764,108 -0.38(-3.58%)
Mar 12, 2013 10.11 10.88 10.02 10.64 1,472,823 +0.54(+5.35%)
Mar 11, 2013 9.779 10.31 9.655 10.10 757,343 +0.37(+3.82%)
Mar 08, 2013 9.735 10.34 9.558 9.726 1,175,060 +0.22(+2.33%)
Mar 07, 2013 9.292 9.602 9.239 9.505 408,556 +0.24(+2.58%)
Mar 06, 2013 9.151 9.514 9.151 9.266 378,182 +0.19(+2.15%)
Mar 05, 2013 9.284 9.461 9.036 9.071 494,446 -0.14(-1.54%)
Mar 04, 2013 9.115 9.514 9.098 9.213 664,438 +0.12(+1.36%)
Mar 01, 2013 8.301 9.098 8.009 9.089 550,430 +0.71(+8.45%)
Feb 28, 2013 8.142 8.452 8.053 8.381 439,413 +0.02(+0.21%)
Feb 27, 2013 8.602 8.602 8.186 8.363 523,819 -0.30(-3.47%)
Feb 26, 2013 8.558 8.761 8.523 8.664 272,827 +0.18(+2.09%)
Feb 25, 2013 8.823 8.841 8.469 8.487 317,393 -0.26(-2.94%)
Feb 22, 2013 8.629 8.779 8.505 8.744 283,818 +0.16(+1.86%)
Feb 21, 2013 8.443 8.717 8.186 8.584 444,880 +0.12(+1.46%)
Feb 20, 2013 8.691 8.832 8.407 8.461 471,988 -0.28(-3.24%)
Feb 19, 2013 8.558 8.806 8.558 8.744 390,185 +0.19(+2.17%)
Feb 15, 2013 8.788 8.797 8.434 8.558 282,010 -0.20(-2.32%)
Feb 14, 2013 8.407 8.779 8.328 8.761 576,371 +0.35(+4.21%)
Feb 13, 2013 8.407 8.629 8.257 8.407 493,224 +0.06(+0.74%)
Feb 12, 2013 7.938 8.496 7.921 8.346 717,584 +0.42(+5.36%)
Feb 11, 2013 7.965 8.045 7.770 7.921 427,327 -0.01(-0.11%)
Feb 08, 2013 7.788 7.974 7.744 7.930 575,724 -0.01(-0.17%)
Feb 07, 2013 7.558 8.142 7.485 7.943 1,182,728 +0.66(+9.05%)
Feb 06, 2013 7.213 7.319 7.186 7.284 442,176 +0.12(+1.60%)
Feb 04, 2013 7.098 7.204 7.036 7.168 200,124 +0.02(+0.25%)
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.