Skip to main content

Green Plains Inc (NQ: GPRE )

23.17 +0.72 (+3.21%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 21.86 22.50 21.47 22.45 1,149,357 +0.77(+3.55%)
Mar 26, 2024 22.08 22.39 21.67 21.68 1,057,781 -0.38(-1.72%)
Mar 25, 2024 21.81 22.16 21.43 22.06 1,012,666 +0.25(+1.15%)
Mar 22, 2024 21.69 22.09 21.41 21.81 566,401 +0.21(+0.97%)
Mar 21, 2024 22.01 22.24 21.36 21.60 886,574 -0.28(-1.28%)
Mar 20, 2024 21.63 21.97 20.92 21.88 1,023,153 +0.08(+0.37%)
Mar 19, 2024 20.70 21.91 20.70 21.80 1,364,468 +0.88(+4.21%)
Mar 18, 2024 20.08 20.94 19.80 20.92 1,089,778 +0.66(+3.26%)
Mar 15, 2024 20.13 20.90 20.08 20.26 1,686,425 +0.05(+0.25%)
Mar 14, 2024 20.20 20.24 19.84 20.21 723,113 -0.10(-0.49%)
Mar 13, 2024 20.33 20.95 20.27 20.31 590,052 -0.09(-0.44%)
Mar 12, 2024 20.62 20.81 20.19 20.40 942,729 -0.50(-2.39%)
Mar 11, 2024 20.69 21.05 20.63 20.90 1,199,552 +0.23(+1.11%)
Mar 08, 2024 20.90 21.15 20.57 20.67 533,336 -0.11(-0.53%)
Mar 07, 2024 20.98 21.43 20.76 20.78 758,673 +0.00(+0.00%)
Mar 06, 2024 21.64 21.64 20.73 20.78 740,756 -0.76(-3.53%)
Mar 05, 2024 20.51 21.60 20.49 21.54 972,921 +0.92(+4.46%)
Mar 04, 2024 21.13 21.31 20.20 20.62 706,852 -0.64(-3.01%)
Mar 01, 2024 21.38 21.75 21.00 21.26 852,083 -0.04(-0.19%)
Feb 29, 2024 22.00 22.09 21.24 21.30 859,218 -0.32(-1.48%)
Feb 28, 2024 21.64 21.96 21.51 21.62 471,557 -0.21(-0.96%)
Feb 27, 2024 22.34 22.56 21.61 21.83 609,125 -0.14(-0.64%)
Feb 26, 2024 21.98 22.21 21.69 21.97 902,439 -0.09(-0.41%)
Feb 23, 2024 22.48 22.82 22.01 22.06 841,481 -0.51(-2.26%)
Feb 22, 2024 22.52 22.82 22.23 22.57 1,042,698 -0.23(-1.01%)
Feb 21, 2024 22.66 22.96 22.48 22.80 691,286 +0.05(+0.22%)
Feb 20, 2024 22.81 22.97 22.52 22.75 704,105 -0.29(-1.26%)
Feb 16, 2024 23.61 23.74 22.84 23.04 1,419,044 -0.75(-3.15%)
Feb 15, 2024 23.96 24.12 23.39 23.79 1,093,870 +0.23(+0.98%)
Feb 14, 2024 23.64 23.98 23.25 23.56 1,010,620 +0.34(+1.46%)
Feb 13, 2024 23.83 24.21 22.99 23.22 1,241,006 -1.39(-5.65%)
Feb 12, 2024 24.39 24.84 24.21 24.61 1,434,350 -0.10(-0.40%)
Feb 09, 2024 23.81 25.22 23.60 24.71 2,809,394 +1.08(+4.57%)
Feb 08, 2024 22.60 23.72 22.59 23.63 2,551,119 +1.00(+4.42%)
Feb 07, 2024 25.20 25.24 22.16 22.63 3,927,981 +2.61(+13.04%)
Feb 06, 2024 19.69 20.08 19.55 20.02 1,254,511 +0.31(+1.57%)
Feb 05, 2024 20.13 20.13 19.44 19.71 1,163,932 -0.76(-3.71%)
Feb 02, 2024 20.48 20.71 20.13 20.47 613,770 -0.30(-1.44%)
Feb 01, 2024 20.93 21.28 20.26 20.77 937,432 +0.04(+0.19%)
Jan 31, 2024 21.14 21.50 20.72 20.73 680,208 -0.40(-1.89%)
Jan 30, 2024 21.52 21.62 20.91 21.13 991,834 -0.74(-3.38%)
Jan 29, 2024 21.61 22.20 21.39 21.87 1,541,770 +0.26(+1.20%)
Jan 26, 2024 20.45 21.65 20.39 21.61 1,723,744 +1.45(+7.19%)
Jan 25, 2024 19.99 20.17 19.68 20.16 994,784 +0.44(+2.23%)
Jan 24, 2024 20.36 20.41 19.70 19.72 852,121 -0.36(-1.79%)
Jan 23, 2024 20.67 20.77 20.01 20.08 1,019,898 -0.24(-1.18%)
Jan 22, 2024 20.73 21.02 20.09 20.32 1,662,233 -0.61(-2.91%)
Jan 19, 2024 21.00 21.02 20.32 20.93 964,284 +0.02(+0.10%)
Jan 18, 2024 21.29 21.36 20.55 20.91 1,556,554 -0.30(-1.41%)
Jan 17, 2024 20.97 21.26 20.48 21.21 1,804,302 -0.27(-1.26%)
Jan 16, 2024 21.58 22.15 21.33 21.48 1,684,546 -0.23(-1.06%)
Jan 12, 2024 22.20 22.69 21.36 21.71 2,500,530 -0.51(-2.30%)
Jan 11, 2024 23.18 23.30 22.16 22.22 2,861,561 -1.27(-5.41%)
Jan 10, 2024 23.50 23.91 23.31 23.49 1,887,871 -0.14(-0.59%)
Jan 09, 2024 23.92 24.23 23.48 23.63 1,662,651 -0.46(-1.91%)
Jan 08, 2024 24.29 24.76 23.75 24.09 1,091,816 -0.44(-1.79%)
Jan 05, 2024 24.40 24.90 24.09 24.53 832,655 +0.08(+0.33%)
Jan 04, 2024 24.57 24.80 24.07 24.45 797,788 -0.05(-0.20%)
Jan 03, 2024 24.64 24.96 24.34 24.50 1,089,593 -0.30(-1.21%)
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.