$24.06 -0.20 (%) Green Plains Inc - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPRE historical data

Date Open High Low Close Volume
8/26/201624.3724.7723.9124.06647,987
8/25/201623.8424.9423.3324.26666,659
8/24/201624.6224.8623.9323.94791,801
8/23/201623.6825.0123.6624.861,399,813
8/22/201623.2823.5722.8723.44774,442
8/19/201623.0723.6422.8223.48473,833
8/18/201623.2923.2922.6523.20357,631
8/17/201622.7223.2522.5923.10476,019
8/16/201623.1323.1422.5822.81430,753
8/15/201622.8023.3322.3223.23657,342
8/12/201622.4222.9222.1622.69939,524
8/11/201621.9422.7921.7222.431,583,853
8/10/201620.8921.8820.5521.674,102,085
8/9/201622.9623.2322.7322.85450,651
8/8/201622.8223.2422.6922.80830,759
8/5/201621.7122.6121.7122.52736,366
8/4/201621.2621.8821.0921.64644,736
8/3/201621.3921.5520.4921.261,293,298
8/2/201622.8023.0820.5721.492,499,761
8/1/201622.8322.8321.7422.071,203,725
7/29/201622.7822.9822.3022.68658,351
7/28/201623.0323.5222.7922.991,148,361
7/27/201622.7723.0122.3122.942,143,396
7/26/201622.1022.7522.1022.511,105,223
7/25/201622.2622.5121.9022.19541,779
7/22/201621.8622.5121.6022.26616,078
7/21/201622.0122.4121.6921.80442,801
7/20/201622.7822.8021.8921.99837,741
7/19/201622.4222.8622.2122.84708,579
7/18/201622.0622.4421.8522.41702,252
7/15/201622.1922.2621.8222.11367,696
7/14/201622.2722.2721.7422.00377,789
7/13/201621.8522.3721.7121.98864,838
7/12/201621.3522.2121.2021.98959,252
7/11/201620.7121.2020.7121.04621,724
7/8/201620.5621.0420.0220.78579,930
7/7/201620.7821.3319.9920.16647,845
7/6/201620.1320.7019.7720.66590,734
7/5/201620.5720.8419.7620.26686,313
7/1/201619.7321.0619.7320.99816,950
6/30/201618.5219.7218.1619.72945,812
6/29/201618.2018.6517.9018.52494,510
6/28/201617.6518.1317.5117.95547,697
6/27/201618.4318.4317.2617.31948,379
6/24/201618.1018.8718.0018.64847,191
6/23/201618.3219.6317.9919.44830,895
6/22/201618.2518.2617.9218.00363,448
6/21/201618.2018.3417.7418.29529,534
6/20/201618.9919.2618.2718.33563,944
6/17/201618.4018.9618.2718.571,250,657
6/16/201618.0018.4917.9018.30556,560
6/15/201618.6018.6017.9718.21929,170
6/14/201618.0618.6418.0518.62997,851
6/13/201618.7019.0718.2318.24587,375
6/10/201619.3019.8418.9018.94435,136
6/9/201619.7919.9519.4419.69703,693
6/8/201620.7220.8619.5420.02712,902
6/7/201620.0020.6819.9720.59812,809
6/6/201618.8720.0118.8719.92636,096
6/3/201619.1719.2218.7918.96558,800
6/2/201618.5819.3118.5619.05382,406
6/1/201618.3118.8718.0118.78436,705
5/31/201618.3219.1218.1018.56498,133
5/27/201618.7018.8017.8218.17717,865
5/26/201618.9319.1218.4218.76521,447
5/25/201618.5518.9218.1118.79746,063
5/24/201617.5218.5117.4118.38825,165
5/23/201617.6017.6116.9517.44463,890
5/20/201616.9218.0016.9217.76999,206
5/19/201615.6817.1715.4216.821,474,573
5/18/201614.9715.9714.9715.70869,449
5/17/201615.0615.5814.8915.04631,860
5/16/201615.0315.2414.8415.04337,712
5/13/201615.1415.5914.7414.74505,529
5/12/201615.7515.9015.1315.17485,127
5/11/201615.1516.0515.0015.62654,251
5/10/201614.9515.1614.8315.13431,796
5/9/201615.7015.7014.4614.86971,073
5/6/201615.5015.9415.3015.83665,485
5/5/201615.7516.3715.4815.62757,528
5/4/201616.8017.8615.9416.131,143,289
5/3/201617.9017.9016.3716.87966,779
5/2/201618.6018.6617.9318.27803,503
4/29/201618.4618.6717.9318.10671,721
4/28/201618.6218.9718.3918.42506,525
4/27/201618.4719.0418.2218.71461,877
4/26/201618.4918.8718.2418.41441,422
4/25/201618.4018.7417.9818.431,096,320
4/22/201618.0518.5817.8618.40502,251
4/21/201617.7818.0017.3517.98812,960
4/20/201617.5117.8217.3617.67726,346
4/19/201617.5717.9217.2917.67627,477
4/18/201616.9717.7016.9717.40527,630
4/15/201617.2317.5116.9517.40530,476
4/14/201617.6717.8517.1717.39521,207
4/13/201617.3317.6816.9417.53756,040
4/12/201617.3217.4616.6417.30845,027
4/11/201616.9217.5416.8317.27719,688
4/8/201615.8017.0215.7916.811,061,408
4/7/201615.7715.7715.2715.63710,887
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center