Green Plains Inc $36.13

down -0.82


22/9/2014 04:00 PM  |  NASDAQ : GPRE  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPRE historical data

Date Open High Low Close Volume
9/19/201438.1838.3336.4236.953,031,550
9/18/201439.6639.8037.6538.041,853,165
9/17/201441.5842.3939.2939.381,619,093
9/16/201439.5541.8439.3541.611,721,064
9/15/201441.1841.4439.7839.831,420,029
9/12/201442.5643.1240.9941.181,450,063
9/11/201444.1844.5540.9342.543,086,183
9/10/201444.6745.3744.3644.79835,290
9/9/201444.8545.1644.2344.45826,354
9/8/201444.7545.3544.4544.72644,740
9/5/201444.8545.2344.0744.741,006,619
9/4/201445.8246.2844.9145.081,104,815
9/3/201444.7145.7944.5045.751,227,666
9/2/201445.0445.1044.2644.68719,953
8/29/201444.8245.4544.4844.69551,406
8/28/201444.5444.7643.7744.71677,507
8/27/201443.9145.7043.6844.601,297,116
8/26/201444.6944.9343.7643.81895,049
8/25/201444.7044.8944.0244.65607,648
8/22/201443.7944.5143.0444.13642,635
8/21/201443.9444.3243.0243.84625,637
8/20/201443.8544.5843.3443.961,284,190
8/19/201443.4644.5543.2043.76985,916
8/18/201442.5943.4042.1343.18958,112
8/15/201442.8443.1441.8842.23918,373
8/14/201443.4243.8842.0142.61965,206
8/13/201441.1942.7541.0142.381,317,077
8/12/201442.2342.2740.6340.851,047,775
8/11/201440.7742.5040.4842.251,362,394
8/8/201440.1640.5939.5740.48884,863
8/7/201440.0240.4539.5239.921,108,717
8/6/201439.4840.5839.3939.741,209,292
8/5/201440.0140.4039.3439.771,083,891
8/4/201439.7640.6739.5840.221,787,948
8/1/201437.8139.6037.6139.411,387,664
7/31/201438.1138.6637.2537.491,790,952
7/30/201437.2939.8037.0038.522,848,523
7/29/201439.9740.0038.6339.302,048,675
7/28/201439.9739.9738.8239.821,133,637
7/25/201438.4539.1638.0138.761,187,037
7/24/201439.3139.5838.2638.661,404,330
7/23/201438.8039.3638.0339.331,023,999
7/22/201438.0039.0237.8038.651,894,236
7/21/201437.0037.7336.6437.681,539,614
7/18/201436.1437.2735.9237.01591,051
7/17/201437.0037.1635.9636.121,174,420
7/16/201437.4637.6336.9037.131,093,423
7/15/201437.7638.1036.6437.13911,599
7/14/201437.0238.0037.0237.711,600,785
7/11/201435.3136.6335.2036.461,277,291
7/10/201434.7135.5534.6835.131,149,589
7/9/201433.8135.8933.7035.301,864,857
7/8/201433.7733.9732.7333.591,037,207
7/7/201433.9434.3233.4333.73756,287
7/3/201433.9234.1233.5134.03430,967
7/2/201433.6034.5033.4733.691,000,068
7/1/201432.9233.7532.5633.70815,457
6/30/201432.3633.5231.8832.87818,962
6/27/201432.4333.2832.1432.322,707,383
6/26/201432.5332.7731.8532.62590,458
6/25/201432.0132.6731.7232.45546,886
6/24/201432.1833.0732.0332.17891,231
6/23/201432.3832.9532.0332.40774,008
6/20/201431.8932.5331.6832.47813,126
6/19/201432.0432.1230.4931.891,131,946
6/18/201432.5632.5631.7632.10668,043
6/17/201431.5532.5031.4832.46790,072
6/16/201431.1531.7030.9931.45515,540
6/13/201431.0731.3230.7231.14454,209
6/12/201431.3931.8530.6031.06577,661
6/11/201431.1231.7831.1131.60488,705
6/10/201431.5431.8631.0531.18662,881
6/9/201430.6131.8930.3531.541,654,005
6/6/201430.2330.2929.5230.08875,899
6/5/201429.7330.2428.9630.16651,353
6/4/201429.7030.0828.9029.67887,514
6/3/201429.1429.7529.0329.63997,097
6/2/201429.2729.4528.5129.34809,807
5/30/201429.1729.4628.6029.221,021,458
5/29/201428.8429.3028.4029.18890,993
5/28/201427.8428.8427.2628.65870,004
5/27/201428.3528.4127.7828.01637,746
5/23/201427.8028.2227.3828.10820,823
5/22/201428.0428.2827.7727.85777,485
5/21/201427.6928.2127.3027.90738,732
5/20/201427.7528.0827.1827.54713,186
5/19/201426.9228.1926.7027.89853,600
5/16/201425.7827.1425.6227.13908,250
5/15/201426.8126.8125.8025.861,074,737
5/14/201427.2327.4326.4726.87806,196
5/13/201427.5827.6626.7927.40632,483
5/12/201426.2927.7726.2927.37789,091
5/9/201426.0326.8325.8126.28951,901
5/8/201426.8727.4426.0526.171,311,055
5/7/201426.7127.4726.2527.061,379,713
5/6/201427.9228.1626.5226.792,030,770
5/5/201428.2028.6327.8828.02937,621
5/2/201428.1928.7927.6128.461,530,245
5/1/201430.1630.7028.5628.871,230,188
4/30/201430.1530.9829.0429.901,847,398
Trading Center