$15.01 -1.05 (%) Green Plains Inc - NASDAQ

Feb. 10, 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
2/10/201616.0716.7514.9315.011,021,934
2/9/201616.1616.6315.7416.06439,833
2/8/201617.0217.0216.0516.57547,574
2/5/201617.9018.1717.3317.44484,414
2/4/201618.3019.0217.9318.15485,826
2/3/201617.8018.0616.7918.04437,144
2/2/201617.7317.9617.1617.50495,101
2/1/201618.4818.6817.5418.18463,229
1/29/201617.9418.9917.5518.95739,104
1/28/201617.7418.4917.2217.80570,378
1/27/201617.0917.5416.5817.12789,371
1/26/201616.8817.6216.7117.27409,593
1/25/201617.5117.9316.6316.67316,516
1/22/201617.6918.4417.3817.81611,317
1/21/201616.7317.8015.1517.12578,774
1/20/201616.0217.0415.3116.73811,767
1/19/201617.4417.4416.1616.52576,497
1/15/201616.9317.4216.5417.22612,184
1/14/201617.4718.0317.0117.81440,811
1/13/201617.5718.0916.9217.33723,010
1/12/201618.0919.0016.5317.43878,355
1/11/201618.3018.6117.3117.591,000,180
1/8/201619.4520.8618.5218.53817,901
1/7/201620.0420.2819.2119.21796,312
1/6/201621.7522.0620.4620.48814,684
1/5/201622.5722.5721.7422.35548,922
1/4/201622.5523.2620.9122.57690,313
12/31/201522.2122.9422.1922.90769,023
12/30/201522.1622.6821.8222.39675,494
12/29/201522.3422.7921.6922.44519,075
12/28/201521.9622.0121.4121.98576,110
12/24/201522.2022.2021.8922.16323,285
12/23/201521.5022.1621.3522.16712,666
12/22/201520.7421.3820.4921.28536,423
12/21/201520.4120.8519.8220.69848,265
12/18/201520.7121.3420.1320.451,941,556
12/17/201520.9920.9920.0820.71674,396
12/16/201521.3421.4420.3021.08656,978
12/15/201520.7421.5620.6921.24703,748
12/14/201520.9821.1720.3120.53734,059
12/11/201521.1821.6021.0621.15662,514
12/10/201521.6122.1121.4821.66589,703
12/9/201521.1722.3421.1721.81490,770
12/8/201520.9921.9320.8121.22527,673
12/7/201522.1622.5021.2421.42915,533
12/4/201523.4223.5622.5022.71679,005
12/3/201523.7024.2523.4523.72603,335
12/2/201523.8824.2923.2123.50803,360
12/1/201524.1624.4223.4124.231,220,463
11/30/201522.6124.2322.6123.691,583,363
11/27/201521.8822.6221.8822.56287,035
11/25/201522.0122.5121.8022.18518,935
11/24/201520.6722.3819.9522.22934,122
11/23/201520.4220.8519.7620.53481,663
11/20/201520.6020.7119.9220.65737,912
11/19/201520.5920.8120.0220.44549,190
11/18/201519.9620.2919.2520.21798,400
11/17/201519.8820.5319.4319.531,056,468
11/16/201520.0220.6219.5320.04639,509
11/13/201519.7320.2719.4319.89529,329
11/12/201519.5820.3219.3919.70603,751
11/11/201521.6421.6420.0620.111,045,755
11/10/201521.4421.8721.0821.60776,188
11/9/201521.8622.1221.3721.73508,218
11/6/201521.6322.0821.1821.93582,031
11/5/201521.8722.1520.1321.84877,189
11/4/201522.6622.8220.9022.121,043,354
11/3/201521.0023.0520.2822.661,597,914
11/2/201520.3321.5720.3320.88986,455
10/30/201520.5020.6519.6820.51719,860
10/29/201520.4120.9020.1620.47685,904
10/28/201518.9320.7618.8020.611,236,026
10/27/201518.9519.2118.5218.82807,891
10/26/201519.5519.8519.0219.25691,283
10/23/201519.7620.1519.2219.80651,540
10/22/201519.0620.0619.0019.76756,136
10/21/201519.9920.1118.9118.95711,322
10/20/201519.5320.3019.5119.93609,906
10/19/201520.6220.8419.5219.66637,351
10/16/201521.0121.0620.2320.83598,367
10/15/201520.6321.1419.6620.86830,136
10/14/201520.4521.1520.1620.80648,013
10/13/201521.1821.7220.5220.53801,209
10/12/201521.9522.9120.6121.21655,088
10/9/201522.2122.3121.3222.22824,082
10/8/201521.4522.2521.1822.11892,645
10/7/201522.6023.6521.3021.591,340,876
10/6/201520.8922.3520.8021.98995,726
10/5/201521.0921.4920.6120.87831,454
10/2/201519.1620.8418.5920.78846,956
10/1/201519.6920.7319.0219.161,283,984
9/30/201518.7319.7418.7319.46886,700
9/29/201518.3819.0918.3318.65881,435
9/28/201518.6619.0717.7818.261,022,184
9/25/201520.3520.3518.9819.03827,396
9/24/201520.3320.4919.6220.02955,558
9/23/201521.3121.5020.5520.641,349,803
9/22/201520.5021.3820.1121.15955,597
9/21/201520.8221.3720.3720.941,034,228
9/18/201520.7021.0720.1520.591,130,600
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center