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, 2016 24.62 24.69 24.22 24.38 642,893 -0.17(-0.68%)
Sep 29, 2016 24.14 24.96 24.08 24.55 1,222,329 +0.51(+2.13%)
Sep 28, 2016 23.20 24.20 23.02 24.04 706,870 +0.90(+3.90%)
Sep 27, 2016 23.24 23.35 22.72 23.13 459,394 -0.20(-0.84%)
Sep 26, 2016 23.24 23.79 22.85 23.33 608,044 +0.04(+0.16%)
Sep 23, 2016 23.31 23.52 22.76 23.29 843,927 -0.16(-0.67%)
Sep 22, 2016 23.36 23.73 23.06 23.45 759,257 +0.37(+1.61%)
Sep 21, 2016 23.25 23.32 22.59 23.08 699,901 +0.49(+2.18%)
Sep 20, 2016 23.28 23.28 22.48 22.58 683,437 -0.62(-2.69%)
Sep 19, 2016 23.37 23.67 23.07 23.21 803,779 +0.23(+1.01%)
Sep 16, 2016 22.84 23.21 22.72 22.98 900,568 -0.16(-0.68%)
Sep 15, 2016 23.15 23.29 22.97 23.13 487,191 -0.01(-0.04%)
Sep 14, 2016 22.93 23.45 22.72 23.14 644,563 +0.28(+1.22%)
Sep 13, 2016 23.10 23.12 22.56 22.86 513,128 -0.56(-2.38%)
Sep 12, 2016 22.80 23.60 22.45 23.42 684,473 +0.30(+1.29%)
Sep 09, 2016 23.36 23.48 22.99 23.12 460,074 -0.62(-2.63%)
Sep 08, 2016 23.59 23.84 23.25 23.75 448,785 +0.22(+0.95%)
Sep 07, 2016 23.39 23.54 22.94 23.52 433,868 +0.06(+0.24%)
Sep 06, 2016 23.15 23.57 23.11 23.47 585,191 +0.45(+1.94%)
Sep 02, 2016 22.99 23.02 23.02 23.02 250,278 +0.30(+1.31%)
Sep 01, 2016 22.56 22.75 22.16 22.72 581,681 +0.13(+0.58%)
Aug 31, 2016 22.75 23.16 22.45 22.59 720,128 -0.18(-0.78%)
Aug 30, 2016 22.90 23.16 22.00 22.77 483,960 +0.15(+0.66%)
Aug 29, 2016 22.33 22.72 22.18 22.62 471,447 +0.23(+1.04%)
Aug 26, 2016 22.68 23.05 22.25 22.39 696,338 -0.19(-0.82%)
Aug 25, 2016 22.18 23.20 21.71 22.58 716,403 +0.30(+1.34%)
Aug 24, 2016 22.91 23.13 22.26 22.28 850,883 -0.74(-3.23%)
Aug 23, 2016 21.93 23.16 21.91 23.02 1,511,560 +1.31(+6.06%)
Aug 22, 2016 21.56 21.83 21.18 21.71 836,157 -0.04(-0.17%)
Aug 19, 2016 21.36 21.89 21.13 21.74 511,659 +0.26(+1.21%)
Aug 18, 2016 21.57 21.57 20.97 21.48 386,180 +0.09(+0.43%)
Aug 17, 2016 21.04 21.53 20.92 21.39 514,019 +0.27(+1.27%)
Aug 16, 2016 21.42 21.42 20.91 21.12 465,139 -0.39(-1.81%)
Aug 15, 2016 21.11 21.61 20.67 21.51 709,817 +0.50(+2.38%)
Aug 12, 2016 20.76 21.23 20.52 21.01 1,014,526 +0.24(+1.16%)
Aug 11, 2016 20.32 21.11 20.11 20.77 1,710,291 +0.70(+3.51%)
Aug 10, 2016 19.35 20.26 19.03 20.07 4,429,554 -1.09(-5.16%)
Aug 09, 2016 21.26 21.51 21.05 21.16 486,626 +0.05(+0.22%)
Aug 08, 2016 21.13 21.52 21.01 21.11 897,078 +0.26(+1.24%)
Aug 05, 2016 20.11 20.94 20.11 20.86 795,150 +0.81(+4.07%)
Aug 04, 2016 19.69 20.26 19.53 20.04 696,205 +0.35(+1.79%)
Aug 03, 2016 19.81 19.96 18.98 19.69 1,396,541 -0.21(-1.07%)
Aug 02, 2016 21.11 21.37 19.05 19.90 2,699,316 -0.54(-2.63%)
Aug 01, 2016 21.14 21.14 20.13 20.44 1,299,818 -0.56(-2.69%)
Jul 29, 2016 21.10 21.28 20.65 21.00 710,907 -0.29(-1.35%)
Jul 28, 2016 21.33 21.78 21.11 21.29 1,240,034 +0.05(+0.22%)
Jul 27, 2016 21.09 21.31 20.66 21.24 2,314,503 +0.40(+1.91%)
Jul 26, 2016 20.47 21.07 20.47 20.85 1,193,452 +0.30(+1.44%)
Jul 25, 2016 20.61 20.85 20.28 20.55 585,029 -0.06(-0.31%)
Jul 22, 2016 20.24 20.85 20.00 20.61 665,259 +0.43(+2.11%)
Jul 21, 2016 20.38 20.75 20.08 20.19 478,149 -0.18(-0.86%)
Jul 20, 2016 21.10 21.11 20.27 20.36 904,617 -0.79(-3.72%)
Jul 19, 2016 20.76 21.17 20.57 21.15 765,144 +0.40(+1.92%)
Jul 18, 2016 20.43 20.78 20.23 20.75 758,312 +0.28(+1.36%)
Jul 15, 2016 20.55 20.61 20.21 20.48 397,049 +0.10(+0.50%)
Jul 14, 2016 20.62 20.62 20.13 20.37 407,947 +0.02(+0.09%)
Jul 13, 2016 20.44 20.72 20.11 20.36 933,877 +0.00(+0.00%)
Jul 12, 2016 19.77 20.57 19.63 20.36 1,035,829 +0.87(+4.47%)
Jul 11, 2016 19.18 19.63 19.18 19.48 671,356 +0.24(+1.25%)
Jul 08, 2016 19.04 19.48 18.67 19.24 626,225 +0.57(+3.08%)
Jul 07, 2016 19.24 19.75 18.51 18.67 699,562 -0.09(-0.49%)
Jul 05, 2016 19.05 19.30 18.30 18.76 741,101 -0.68(-3.48%)
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.