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 (%)
Sep 30, 2010 10.47 10.93 10.25 10.77 542,930 +0.31(+2.96%)
Sep 29, 2010 10.25 10.89 10.04 10.46 1,954,737 +0.11(+1.03%)
Sep 28, 2010 9.956 10.55 9.956 10.35 1,524,974 +0.73(+7.54%)
Sep 27, 2010 9.753 9.761 9.469 9.629 169,556 -0.11(-1.09%)
Sep 24, 2010 9.868 9.868 9.558 9.735 258,100 +0.04(+0.46%)
Sep 23, 2010 9.593 9.983 9.558 9.691 479,727 +0.34(+3.60%)
Sep 22, 2010 9.505 9.691 9.270 9.354 267,949 -0.17(-1.77%)
Sep 21, 2010 9.523 9.885 9.151 9.523 405,479 +0.05(+0.56%)
Sep 20, 2010 9.230 9.487 9.151 9.469 229,446 +0.27(+2.98%)
Sep 17, 2010 9.133 9.266 8.753 9.195 292,608 +0.05(+0.58%)
Sep 15, 2010 9.115 9.292 8.912 9.142 171,551 +0.02(+0.19%)
Sep 14, 2010 9.151 9.416 8.961 9.124 248,923 -0.10(-1.06%)
Sep 13, 2010 9.045 9.514 8.974 9.222 449,652 +0.37(+4.20%)
Sep 10, 2010 8.443 8.868 8.407 8.850 279,885 +0.45(+5.37%)
Sep 09, 2010 8.186 8.540 8.115 8.399 171,328 +0.31(+3.83%)
Sep 08, 2010 8.053 8.177 8.018 8.089 143,571 +0.09(+1.11%)
Sep 07, 2010 8.301 8.310 7.974 8.000 156,795 -0.31(-3.73%)
Sep 03, 2010 8.443 8.452 8.160 8.310 169,673 +0.01(+0.11%)
Sep 02, 2010 8.160 8.381 7.956 8.301 330,498 +0.15(+1.85%)
Sep 01, 2010 8.390 8.443 8.080 8.151 293,382 -0.08(-0.97%)
Aug 31, 2010 7.938 8.284 7.744 8.230 374,748 +0.12(+1.53%)
Aug 30, 2010 8.390 8.514 8.098 8.107 280,465 -0.36(-4.28%)
Aug 27, 2010 8.319 8.593 7.921 8.469 406,494 +0.34(+4.13%)
Aug 26, 2010 8.275 8.354 8.098 8.133 423,518 -0.12(-1.39%)
Aug 25, 2010 7.708 8.301 7.629 8.248 374,835 +0.50(+6.51%)
Aug 24, 2010 7.930 8.009 7.699 7.744 311,278 -0.30(-3.74%)
Aug 23, 2010 7.699 8.292 7.593 8.045 343,854 +0.45(+5.94%)
Aug 20, 2010 7.496 7.664 7.434 7.593 211,187 +0.03(+0.35%)
Aug 19, 2010 7.876 7.930 7.549 7.567 329,764 -0.35(-4.36%)
Aug 18, 2010 8.107 8.186 7.788 7.912 245,255 -0.17(-2.08%)
Aug 17, 2010 7.744 8.142 7.744 8.080 452,504 +0.50(+6.53%)
Aug 16, 2010 7.292 7.805 7.186 7.584 300,502 +0.27(+3.75%)
Aug 13, 2010 7.443 7.726 7.310 7.310 242,933 -0.13(-1.78%)
Aug 12, 2010 7.611 7.726 7.354 7.443 225,636 -0.32(-4.10%)
Aug 11, 2010 7.965 8.089 7.744 7.761 389,406 -0.42(-5.19%)
Aug 10, 2010 8.115 8.363 8.011 8.186 276,897 -0.11(-1.28%)
Aug 09, 2010 8.284 8.363 8.205 8.292 223,937 +0.06(+0.75%)
Aug 06, 2010 8.053 8.275 7.903 8.230 318,071 +0.03(+0.32%)
Aug 05, 2010 8.266 8.328 8.115 8.204 365,109 -0.12(-1.49%)
Aug 04, 2010 7.992 8.337 7.921 8.328 326,582 +0.45(+5.73%)
Aug 03, 2010 7.992 8.115 7.859 7.876 206,493 -0.17(-2.09%)
Aug 02, 2010 8.381 8.407 7.832 8.045 414,362 -0.15(-1.84%)
Jul 30, 2010 8.186 8.452 8.124 8.195 403,494 -0.19(-2.22%)
Jul 29, 2010 8.894 9.230 8.098 8.381 448,340 -0.47(-5.30%)
Jul 28, 2010 9.080 9.186 8.726 8.850 166,552 -0.24(-2.63%)
Jul 27, 2010 9.585 9.602 8.983 9.089 225,362 -0.36(-3.84%)
Jul 26, 2010 9.239 9.469 9.115 9.452 260,271 +0.41(+4.50%)
Jul 23, 2010 8.717 9.115 8.717 9.045 319,388 +0.33(+3.76%)
Jul 22, 2010 8.505 8.815 8.434 8.717 286,869 +0.36(+4.34%)
Jul 21, 2010 8.204 8.558 8.107 8.354 304,263 +0.20(+2.50%)
Jul 20, 2010 7.912 8.169 7.549 8.151 412,053 +0.11(+1.32%)
Jul 19, 2010 8.620 8.779 7.930 8.045 541,687 -0.46(-5.41%)
Jul 16, 2010 8.761 8.823 8.452 8.505 226,275 -0.32(-3.61%)
Jul 15, 2010 9.080 9.089 8.611 8.823 293,788 -0.20(-2.25%)
Jul 14, 2010 9.248 9.257 8.832 9.027 184,996 -0.18(-1.92%)
Jul 13, 2010 9.381 9.584 9.089 9.204 295,253 +0.05(+0.58%)
Jul 12, 2010 9.461 9.540 9.063 9.151 193,411 -0.31(-3.27%)
Jul 09, 2010 9.708 9.708 9.337 9.461 259,976 -0.22(-2.29%)
Jul 08, 2010 9.434 9.779 9.195 9.682 369,528 +0.36(+3.89%)
Jul 07, 2010 8.868 9.372 8.841 9.319 425,729 +0.47(+5.30%)
Jul 06, 2010 8.921 9.390 8.744 8.850 364,275 +0.09(+1.01%)
Jul 02, 2010 9.133 9.133 8.673 8.761 438,285 -0.24(-2.65%)
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.