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 29, 2023 30.18 30.59 29.97 30.10 1,257,400 -0.10(-0.33%)
Sep 28, 2023 30.21 30.79 29.97 30.20 913,711 -0.19(-0.63%)
Sep 27, 2023 30.86 31.35 30.35 30.39 694,512 -0.18(-0.59%)
Sep 26, 2023 30.80 31.28 30.57 30.57 816,716 -0.46(-1.48%)
Sep 25, 2023 31.16 31.21 30.83 31.03 707,643 -0.17(-0.54%)
Sep 22, 2023 30.87 31.81 30.64 31.20 881,275 +0.58(+1.89%)
Sep 21, 2023 31.16 31.44 30.49 30.62 881,360 -0.78(-2.48%)
Sep 20, 2023 31.58 32.21 31.36 31.40 1,336,939 -0.20(-0.63%)
Sep 19, 2023 32.54 32.90 31.54 31.60 967,360 -0.99(-3.04%)
Sep 18, 2023 33.75 33.75 32.20 32.59 1,812,514 -1.21(-3.58%)
Sep 15, 2023 34.02 34.56 33.35 33.80 1,987,808 -0.35(-1.02%)
Sep 14, 2023 34.35 34.43 33.88 34.15 982,626 +0.31(+0.92%)
Sep 13, 2023 34.45 34.62 33.30 33.84 703,939 -0.34(-0.99%)
Sep 12, 2023 33.74 34.31 33.32 34.18 555,102 +0.46(+1.36%)
Sep 11, 2023 33.10 34.62 33.03 33.72 1,139,124 +0.86(+2.62%)
Sep 08, 2023 33.06 33.41 32.46 32.86 804,703 +0.07(+0.21%)
Sep 07, 2023 31.56 32.89 31.35 32.79 854,234 +1.25(+3.96%)
Sep 06, 2023 31.00 31.80 30.57 31.54 795,091 +0.46(+1.48%)
Sep 05, 2023 31.07 31.27 30.36 31.08 806,907 -0.12(-0.38%)
Sep 01, 2023 31.24 31.60 31.15 31.20 569,379 +0.16(+0.52%)
Aug 31, 2023 31.43 31.43 30.98 31.04 910,661 -0.34(-1.08%)
Aug 30, 2023 32.07 32.07 31.34 31.38 733,231 -0.61(-1.91%)
Aug 29, 2023 31.66 32.06 31.36 31.99 470,981 +0.44(+1.39%)
Aug 28, 2023 31.50 31.89 31.34 31.55 342,635 +0.12(+0.38%)
Aug 25, 2023 30.96 31.83 30.72 31.43 2,211,591 +0.56(+1.81%)
Aug 24, 2023 31.03 31.30 30.62 30.87 656,597 -0.71(-2.25%)
Aug 23, 2023 31.95 31.95 31.23 31.58 689,545 -0.57(-1.77%)
Aug 22, 2023 32.54 32.75 32.01 32.15 551,734 -0.14(-0.43%)
Aug 21, 2023 31.86 32.36 31.57 32.29 352,381 +0.51(+1.60%)
Aug 18, 2023 30.97 32.10 30.85 31.78 729,774 +0.40(+1.27%)
Aug 17, 2023 31.54 31.71 31.29 31.38 347,286 +0.06(+0.19%)
Aug 16, 2023 31.86 31.98 31.21 31.32 467,924 -0.53(-1.66%)
Aug 15, 2023 32.06 32.12 31.64 31.85 932,641 -0.61(-1.88%)
Aug 14, 2023 32.61 32.61 31.87 32.46 458,658 -0.43(-1.31%)
Aug 11, 2023 33.60 34.09 32.73 32.89 618,184 -1.00(-2.95%)
Aug 10, 2023 33.55 34.00 33.22 33.89 664,700 +0.04(+0.12%)
Aug 09, 2023 33.18 34.12 33.10 33.85 751,853 +0.44(+1.32%)
Aug 08, 2023 32.21 33.42 32.12 33.41 772,756 +0.64(+1.95%)
Aug 07, 2023 31.44 33.35 31.16 32.77 1,770,199 +1.00(+3.15%)
Aug 04, 2023 32.67 33.58 31.67 31.77 2,104,925 -2.44(-7.13%)
Aug 03, 2023 34.87 34.97 34.10 34.21 636,904 -0.71(-2.03%)
Aug 02, 2023 35.03 35.12 34.49 34.92 467,168 -0.48(-1.36%)
Aug 01, 2023 35.08 35.78 34.92 35.40 1,110,068 -0.11(-0.31%)
Jul 31, 2023 35.60 36.02 35.26 35.51 731,431 +0.10(+0.28%)
Jul 28, 2023 35.34 35.48 34.75 35.41 624,936 +0.40(+1.14%)
Jul 27, 2023 35.35 35.40 34.78 35.01 588,192 -0.10(-0.28%)
Jul 26, 2023 34.57 35.20 34.57 35.11 397,942 +0.26(+0.75%)
Jul 25, 2023 34.37 35.02 34.37 34.85 474,221 +0.30(+0.87%)
Jul 24, 2023 34.46 35.06 34.38 34.55 643,540 +0.43(+1.26%)
Jul 21, 2023 34.45 34.53 33.72 34.12 619,603 -0.07(-0.20%)
Jul 20, 2023 34.71 34.74 33.66 34.19 454,511 -0.25(-0.73%)
Jul 19, 2023 34.01 34.59 33.92 34.44 895,989 +0.69(+2.04%)
Jul 18, 2023 32.44 33.77 32.23 33.75 544,907 +1.32(+4.07%)
Jul 17, 2023 32.33 32.78 32.12 32.43 572,704 +0.06(+0.19%)
Jul 14, 2023 33.44 33.45 31.77 32.37 779,684 -0.99(-2.97%)
Jul 13, 2023 34.44 34.55 33.21 33.36 1,042,256 -1.06(-3.08%)
Jul 12, 2023 34.26 35.19 33.73 34.42 913,304 +0.44(+1.29%)
Jul 11, 2023 33.92 34.40 33.54 33.98 734,473 +0.19(+0.56%)
Jul 10, 2023 33.35 33.86 33.35 33.79 558,703 +0.44(+1.32%)
Jul 07, 2023 32.14 33.64 32.14 33.35 459,250 +1.34(+4.19%)
Jul 06, 2023 32.36 32.51 31.73 32.01 568,898 -0.68(-2.08%)
Jul 05, 2023 32.81 33.10 32.41 32.69 853,881 -0.20(-0.61%)
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.