Green Plains Inc (NQ: GPRE )

12.23 +0.59 (+5.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 11.19 11.28 11.06 11.08 161,712 -0.06(-0.56%)
Apr 28, 2011 11.33 11.33 11.07 11.14 173,244 -0.12(-1.02%)
Apr 27, 2011 11.11 11.31 11.05 11.26 219,884 +0.12(+1.11%)
Apr 26, 2011 11.15 11.20 11.06 11.13 193,483 -0.01(-0.08%)
Apr 25, 2011 11.15 11.24 11.04 11.14 85,753 +0.04(+0.32%)
Apr 21, 2011 11.08 11.14 10.96 11.11 205,796 +0.00(+0.04%)
Apr 20, 2011 11.15 11.24 10.97 11.10 253,969 +0.11(+1.01%)
Apr 19, 2011 10.85 11.01 10.80 10.99 141,508 +0.17(+1.55%)
Apr 18, 2011 10.83 10.85 10.62 10.82 114,211 -0.03(-0.24%)
Apr 15, 2011 10.70 10.87 10.57 10.85 164,104 +0.12(+1.16%)
Apr 14, 2011 10.68 10.81 10.62 10.73 123,831 -0.04(-0.41%)
Apr 13, 2011 10.80 10.83 10.65 10.77 145,745 +0.07(+0.66%)
Apr 12, 2011 10.89 10.90 10.67 10.70 211,992 -0.27(-2.42%)
Apr 11, 2011 10.87 11.02 10.76 10.97 282,556 +0.08(+0.73%)
Apr 08, 2011 10.81 10.92 10.73 10.89 133,561 +0.18(+1.65%)
Apr 07, 2011 10.91 10.92 10.68 10.71 93,546 -0.18(-1.63%)
Apr 06, 2011 10.96 10.96 10.68 10.89 157,594 -0.03(-0.24%)
Apr 05, 2011 10.87 11.02 10.59 10.91 158,107 +0.09(+0.82%)
Apr 04, 2011 10.83 11.05 10.72 10.82 279,708 +0.04(+0.41%)
Apr 01, 2011 10.76 10.83 10.59 10.78 278,751 +0.14(+1.33%)
Mar 31, 2011 10.58 10.75 10.50 10.64 173,719 +0.05(+0.50%)
Mar 30, 2011 10.46 10.64 10.38 10.58 151,884 +0.18(+1.70%)
Mar 29, 2011 10.41 10.56 10.38 10.41 140,243 +0.00(+0.00%)
Mar 28, 2011 10.69 10.74 10.36 10.41 143,127 -0.28(-2.65%)
Mar 25, 2011 10.52 10.83 10.50 10.69 117,498 +0.21(+2.03%)
Mar 24, 2011 10.66 10.81 10.45 10.48 170,028 -0.19(-1.82%)
Mar 23, 2011 10.71 10.79 10.53 10.67 138,470 -0.03(-0.25%)
Mar 22, 2011 10.78 10.82 10.49 10.70 124,818 -0.09(-0.82%)
Mar 21, 2011 10.76 10.97 10.66 10.79 160,256 +0.08(+0.74%)
Mar 18, 2011 10.73 10.88 10.37 10.71 262,695 +0.10(+0.92%)
Mar 17, 2011 10.63 10.78 10.58 10.61 142,004 +0.14(+1.35%)
Mar 16, 2011 10.81 10.81 10.30 10.47 370,966 -0.31(-2.87%)
Mar 15, 2011 10.57 10.89 10.44 10.78 181,821 -0.02(-0.16%)
Mar 14, 2011 10.76 11.06 10.58 10.80 320,101 -0.10(-0.89%)
Mar 11, 2011 10.54 10.89 10.29 10.89 363,447 +0.28(+2.67%)
Mar 10, 2011 10.72 10.72 10.56 10.61 267,056 -0.23(-2.12%)
Mar 09, 2011 10.76 11.06 10.66 10.84 252,536 +0.06(+0.58%)
Mar 08, 2011 10.87 10.87 10.41 10.78 248,470 +0.04(+0.33%)
Mar 07, 2011 10.97 10.97 10.60 10.74 447,836 -0.14(-1.29%)
Mar 04, 2011 10.87 11.02 10.75 10.88 307,095 +0.01(+0.07%)
Mar 03, 2011 11.50 11.50 10.43 10.88 1,302,295 +0.19(+1.82%)
Mar 02, 2011 10.63 11.04 10.53 10.68 381,058 +0.06(+0.58%)
Mar 01, 2011 10.93 11.07 10.58 10.62 395,308 -0.20(-1.88%)
Feb 28, 2011 10.61 11.28 10.53 10.82 718,047 +0.54(+5.25%)
Feb 25, 2011 10.29 10.35 10.18 10.28 190,475 +0.06(+0.61%)
Feb 24, 2011 10.06 10.32 9.753 10.22 226,684 +0.20(+2.03%)
Feb 23, 2011 9.956 10.07 9.788 10.02 265,653 +0.06(+0.62%)
Feb 22, 2011 10.10 10.18 9.842 9.956 219,381 -0.20(-2.00%)
Feb 18, 2011 10.27 10.27 10.09 10.16 244,040 -0.07(-0.69%)
Feb 17, 2011 9.992 10.27 9.956 10.23 352,075 +0.24(+2.39%)
Feb 16, 2011 10.14 10.14 9.956 9.992 172,542 -0.12(-1.14%)
Feb 15, 2011 10.22 10.30 10.03 10.11 250,958 -0.12(-1.13%)
Feb 14, 2011 10.28 10.34 10.13 10.22 383,157 -0.09(-0.86%)
Feb 11, 2011 10.38 10.39 10.18 10.31 148,514 +0.01(+0.09%)
Feb 10, 2011 10.27 10.36 10.20 10.30 433,597 -0.09(-0.85%)
Feb 09, 2011 10.31 10.46 10.27 10.39 555,894 +0.02(+0.17%)
Feb 08, 2011 10.27 10.40 10.20 10.37 178,213 +0.08(+0.77%)
Feb 07, 2011 10.33 10.44 10.27 10.29 263,537 +0.00(+0.00%)
Feb 04, 2011 10.24 10.38 10.13 10.29 210,316 +0.03(+0.26%)
Feb 03, 2011 10.27 10.35 10.18 10.27 263,894 +0.01(+0.09%)
Feb 02, 2011 10.21 10.43 10.07 10.26 330,277 -0.01(-0.09%)
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.