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 (%)
Jun 30, 2017 19.04 19.51 18.71 19.42 742,829 +0.43(+2.24%)
Jun 29, 2017 18.94 19.13 18.71 18.99 997,817 +0.09(+0.50%)
Jun 28, 2017 18.28 19.32 18.19 18.90 964,516 +0.57(+3.09%)
Jun 27, 2017 18.42 18.71 18.24 18.33 617,246 -0.09(-0.51%)
Jun 26, 2017 18.52 18.76 18.09 18.42 447,817 -0.05(-0.26%)
Jun 23, 2017 18.61 18.47 902,356 +0.33(+1.82%)
Jun 22, 2017 18.24 18.52 17.93 18.14 671,922 +0.00(+0.00%)
Jun 21, 2017 18.94 18.94 18.00 18.14 907,534 -0.85(-4.48%)
Jun 20, 2017 20.17 20.36 18.61 18.99 948,524 -1.51(-7.37%)
Jun 19, 2017 20.60 20.72 20.36 20.50 1,680,745 +0.00(+0.00%)
Jun 16, 2017 20.41 20.79 19.98 20.50 1,618,196 +0.00(+0.00%)
Jun 15, 2017 20.79 20.79 20.31 20.50 1,113,705 -0.52(-2.47%)
Jun 14, 2017 22.06 22.06 20.86 21.02 657,384 -1.04(-4.71%)
Jun 13, 2017 22.06 22.25 21.87 22.06 716,929 +0.33(+1.52%)
Jun 12, 2017 22.02 22.39 21.59 21.73 701,511 -0.09(-0.43%)
Jun 09, 2017 21.54 22.20 21.50 21.83 836,337 +0.33(+1.54%)
Jun 08, 2017 21.26 21.87 21.21 21.50 657,301 +0.09(+0.44%)
Jun 07, 2017 22.11 22.28 21.40 21.40 737,276 -0.76(-3.41%)
Jun 06, 2017 21.83 22.20 21.50 22.16 728,952 +0.19(+0.86%)
Jun 05, 2017 21.35 22.06 21.21 21.97 628,408 +0.61(+2.88%)
Jun 02, 2017 21.07 21.73 20.88 21.35 845,959 +0.14(+0.67%)
Jun 01, 2017 20.22 21.26 20.22 21.21 1,044,580 +1.04(+5.15%)
May 31, 2017 20.22 20.41 19.67 20.17 617,254 -0.09(-0.47%)
May 30, 2017 20.65 20.69 20.22 20.27 705,396 -0.47(-2.28%)
May 26, 2017 20.60 20.83 20.34 20.74 678,793 +0.09(+0.46%)
May 25, 2017 20.83 21.02 20.36 20.65 1,261,607 -0.19(-0.91%)
May 24, 2017 20.65 21.21 20.50 20.83 709,859 +0.21(+1.01%)
May 23, 2017 20.34 20.72 19.97 20.63 804,718 +0.28(+1.39%)
May 22, 2017 21.10 21.19 19.87 20.34 1,334,754 -0.70(-3.35%)
May 19, 2017 21.33 21.57 20.91 21.05 1,781,968 -0.19(-0.88%)
May 18, 2017 21.43 21.47 20.98 21.24 1,512,057 -0.38(-1.74%)
May 17, 2017 22.32 22.60 21.47 21.61 1,400,493 -1.03(-4.56%)
May 16, 2017 23.07 23.12 22.46 22.65 1,066,410 -0.38(-1.63%)
May 15, 2017 23.45 23.49 22.98 23.02 655,097 +0.00(+0.00%)
May 12, 2017 23.77 23.92 22.83 23.02 595,380 -0.75(-3.16%)
May 11, 2017 24.01 24.24 23.35 23.77 1,008,399 -0.14(-0.59%)
May 10, 2017 23.96 24.15 23.82 23.92 1,265,045 +0.19(+0.79%)
May 09, 2017 24.10 24.24 23.47 23.73 1,095,908 -0.38(-1.56%)
May 08, 2017 24.06 24.15 23.68 24.10 1,207,390 -0.09(-0.39%)
May 05, 2017 23.16 24.48 23.16 24.20 1,515,227 +1.03(+4.46%)
May 04, 2017 23.16 23.35 22.55 23.16 885,431 -0.09(-0.40%)
May 03, 2017 23.87 23.96 23.26 23.26 1,078,916 -0.56(-2.37%)
May 02, 2017 23.40 23.87 22.18 23.82 3,336,897 +2.54(+11.92%)
May 01, 2017 21.52 21.64 20.84 21.28 1,244,204 -0.33(-1.52%)
Apr 28, 2017 22.46 22.46 21.52 21.61 1,430,561 -0.75(-3.36%)
Apr 27, 2017 21.89 22.41 21.66 22.36 749,861 +0.28(+1.28%)
Apr 26, 2017 22.65 22.74 21.99 22.08 1,138,733 -0.09(-0.42%)
Apr 25, 2017 21.52 22.32 21.33 22.18 646,162 +0.75(+3.51%)
Apr 24, 2017 21.66 21.75 21.05 21.43 822,251 -0.09(-0.44%)
Apr 21, 2017 21.52 21.75 21.33 21.52 564,390 +0.05(+0.22%)
Apr 20, 2017 21.89 21.99 21.38 21.47 834,630 -0.33(-1.51%)
Apr 19, 2017 22.22 22.22 21.75 21.80 734,187 -0.33(-1.49%)
Apr 18, 2017 21.47 22.22 21.24 22.13 775,526 +0.56(+2.61%)
Apr 17, 2017 21.38 21.61 21.19 21.57 981,527 +0.28(+1.32%)
Apr 13, 2017 22.18 22.20 21.19 21.28 858,720 -0.89(-4.03%)
Apr 12, 2017 22.65 22.83 22.13 22.18 599,105 -0.52(-2.28%)
Apr 11, 2017 22.27 22.74 22.04 22.69 635,619 +0.38(+1.68%)
Apr 10, 2017 22.41 22.60 22.08 22.32 371,272 +0.19(+0.85%)
Apr 07, 2017 22.46 22.46 22.08 22.13 510,459 -0.28(-1.26%)
Apr 06, 2017 21.80 22.60 21.71 22.41 651,603 +0.66(+3.02%)
Apr 05, 2017 23.16 23.42 21.66 21.75 1,360,952 -1.22(-5.32%)
Apr 04, 2017 23.26 23.54 22.74 22.98 1,023,384 -0.28(-1.21%)
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.