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

Green Plains Inc (NQ: GPRE )

22.12 -0.11 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Jun 30, 2020 10.00 10.27 9.770 10.21 601,502 +0.12(+1.14%)
Jun 29, 2020 10.08 10.35 9.980 10.10 590,670 +0.14(+1.46%)
Jun 26, 2020 9.770 10.44 9.295 9.955 1,366,000 +0.04(+0.35%)
Jun 25, 2020 9.660 10.14 9.622 9.920 433,543 +0.13(+1.38%)
Jun 24, 2020 9.980 10.01 9.540 9.785 730,805 -0.45(-4.35%)
Jun 23, 2020 10.42 10.49 10.08 10.23 645,266 +0.03(+0.29%)
Jun 22, 2020 10.38 10.54 9.780 10.20 602,449 -0.31(-2.95%)
Jun 19, 2020 10.45 10.87 10.35 10.51 3,069,900 +0.18(+1.74%)
Jun 18, 2020 9.360 10.44 9.360 10.33 1,544,358 +0.76(+7.94%)
Jun 17, 2020 9.990 10.05 9.400 9.570 972,079 -0.44(-4.40%)
Jun 16, 2020 9.900 10.22 9.350 10.01 753,297 +0.57(+6.04%)
Jun 15, 2020 8.610 9.480 8.110 9.440 1,225,337 +0.31(+3.45%)
Jun 12, 2020 9.170 9.520 8.900 9.125 473,800 +0.27(+3.05%)
Jun 11, 2020 8.820 9.355 8.590 8.855 986,178 -0.96(-9.73%)
Jun 10, 2020 10.02 10.14 9.440 9.810 579,719 -0.27(-2.68%)
Jun 09, 2020 9.920 10.40 9.670 10.08 644,263 -0.21(-2.04%)
Jun 08, 2020 10.30 10.48 9.860 10.29 843,735 +0.46(+4.68%)
Jun 05, 2020 10.33 10.58 9.640 9.830 724,900 +0.17(+1.76%)
Jun 04, 2020 9.200 9.900 9.200 9.660 571,999 +0.28(+2.99%)
Jun 03, 2020 9.100 9.490 8.810 9.380 825,268 +0.39(+4.34%)
Jun 02, 2020 9.250 9.290 8.760 8.990 551,154 -0.19(-2.07%)
Jun 01, 2020 8.540 9.310 8.330 9.180 783,080 +0.63(+7.37%)
May 29, 2020 8.510 8.920 8.410 8.550 1,277,100 -0.09(-1.04%)
May 28, 2020 9.850 9.850 8.600 8.640 638,649 -1.12(-11.48%)
May 27, 2020 9.670 9.810 9.190 9.760 407,028 +0.29(+3.06%)
May 26, 2020 9.010 10.00 9.010 9.470 655,139 +0.66(+7.49%)
May 22, 2020 9.260 9.285 8.260 8.810 853,400 -0.49(-5.27%)
May 21, 2020 9.140 9.490 8.720 9.300 1,315,532 +0.17(+1.86%)
May 20, 2020 7.800 9.630 7.770 9.130 3,607,251 +2.14(+30.62%)
May 19, 2020 7.350 7.410 6.970 6.990 356,205 -0.36(-4.90%)
May 18, 2020 6.720 7.390 6.610 7.350 774,325 +1.06(+16.85%)
May 15, 2020 6.240 6.330 6.010 6.290 440,800 +0.09(+1.45%)
May 14, 2020 5.850 6.350 5.640 6.200 461,257 +0.16(+2.65%)
May 13, 2020 6.530 6.550 5.810 6.040 634,961 -0.46(-7.08%)
May 12, 2020 6.880 6.960 6.500 6.500 415,818 -0.29(-4.27%)
May 11, 2020 7.020 7.020 6.610 6.790 392,945 -0.34(-4.77%)
May 08, 2020 6.320 7.210 6.320 7.130 591,400 +0.91(+14.63%)
May 07, 2020 6.290 6.460 5.830 6.220 414,682 +0.12(+1.97%)
May 06, 2020 6.680 6.790 6.070 6.100 517,846 -0.51(-7.72%)
May 05, 2020 6.870 7.239 6.520 6.610 875,156 +0.02(+0.30%)
May 04, 2020 5.980 6.750 5.820 6.590 906,777 +0.94(+16.64%)
May 01, 2020 5.710 5.950 5.410 5.650 430,800 -0.22(-3.75%)
Apr 30, 2020 6.040 6.260 5.420 5.870 691,959 -0.18(-2.98%)
Apr 29, 2020 5.760 6.150 5.705 6.050 775,484 +0.50(+9.01%)
Apr 28, 2020 5.250 5.640 5.060 5.550 617,776 +0.56(+11.22%)
Apr 27, 2020 4.870 5.040 4.620 4.990 354,282 +0.12(+2.46%)
Apr 24, 2020 4.830 5.000 4.600 4.870 249,300 +0.09(+1.88%)
Apr 23, 2020 4.880 5.000 4.700 4.780 343,229 +0.02(+0.42%)
Apr 22, 2020 4.930 5.020 4.630 4.760 396,926 -0.04(-0.83%)
Apr 21, 2020 4.580 4.970 4.540 4.800 421,464 -0.04(-0.83%)
Apr 20, 2020 4.960 5.065 4.700 4.840 581,917 -0.16(-3.20%)
Apr 17, 2020 5.150 5.340 4.870 5.000 676,700 -0.04(-0.79%)
Apr 16, 2020 4.750 5.110 4.630 5.040 671,529 +0.31(+6.55%)
Apr 15, 2020 4.440 4.800 4.150 4.730 362,007 +0.10(+2.16%)
Apr 14, 2020 4.650 4.810 4.450 4.630 534,825 +0.07(+1.54%)
Apr 13, 2020 4.630 4.890 4.370 4.560 657,197 +0.07(+1.56%)
Apr 09, 2020 4.600 5.000 4.290 4.490 597,000 +0.00(+0.00%)
Apr 08, 2020 4.310 4.680 4.240 4.490 524,410 +0.27(+6.40%)
Apr 07, 2020 4.650 4.760 3.940 4.220 647,424 -0.16(-3.65%)
Apr 06, 2020 4.170 4.640 4.150 4.380 438,700 +0.32(+7.88%)
Apr 03, 2020 4.320 4.400 3.810 4.060 534,900 -0.18(-4.25%)
Apr 02, 2020 4.350 4.930 4.165 4.240 766,376 +0.11(+2.66%)
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.