$31.77 +0.44 (%) Green Plains Inc - NASDAQ

Apr. 24, 2015 | 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
4/24/201531.4831.9131.0531.77662,384
4/23/201530.7231.3330.4931.33556,301
4/22/201530.6331.1130.2230.59995,158
4/21/201531.0131.2830.1030.61954,764
4/20/201530.7231.6730.6531.011,005,038
4/17/201529.8930.6229.3030.55762,995
4/16/201529.8430.4929.5730.14728,778
4/15/201530.2930.8129.9830.13685,297
4/14/201530.3830.5429.9430.05490,110
4/13/201530.3230.6629.8030.31702,013
4/10/201529.1430.1528.7830.07503,528
4/9/201529.0829.6228.8328.99651,610
4/8/201529.5829.9628.8029.08635,080
4/7/201529.8830.5529.3329.46678,331
4/6/201529.2030.6329.1430.001,023,432
4/2/201529.5830.0529.0029.30663,509
4/1/201528.2630.1828.2629.691,344,511
3/31/201527.3928.6727.2828.551,070,237
3/30/201527.0427.9126.7727.66691,718
3/27/201526.9627.0426.2426.84505,262
3/26/201527.0627.8826.3826.94633,779
3/25/201526.7527.4626.6126.95972,849
3/24/201526.8526.9126.0426.621,486,856
3/23/201527.5727.9826.7726.921,147,342
3/20/201528.1828.4327.6827.681,271,392
3/19/201527.2828.1427.0128.04694,758
3/18/201526.5028.2325.8327.811,256,805
3/17/201526.6827.2526.0126.78869,402
3/16/201528.0328.2826.4326.831,472,412
3/13/201527.8528.1326.8828.06971,476
3/12/201528.5029.0828.0628.16946,368
3/11/201527.8028.4627.5328.43909,838
3/10/201529.0029.0427.9127.962,140,996
3/9/201526.9730.2026.9729.414,953,517
3/6/201525.6626.0425.2725.581,108,027
3/5/201524.2626.1624.0025.991,362,536
3/4/201523.4024.2522.9324.10919,389
3/3/201523.4424.1823.2923.44782,232
3/2/201523.2323.8222.8723.49832,015
2/27/201523.2823.5722.6023.25708,239
2/26/201523.2123.4722.5023.23650,966
2/25/201524.7225.0622.3123.392,119,645
2/24/201524.8725.0624.3724.85793,099
2/23/201524.8825.4624.4224.78908,257
2/20/201525.0325.3824.5525.01707,741
2/19/201524.4225.5524.2625.02680,657
2/18/201525.3725.7724.8725.09720,803
2/17/201525.1625.7124.6625.54572,946
2/13/201526.2826.4724.9625.50915,380
2/12/201525.5926.9125.2426.061,133,144
2/11/201525.1025.6624.0125.141,266,854
2/10/201527.0227.0225.2325.531,153,577
2/9/201527.3727.3726.4426.901,399,822
2/6/201526.8327.1525.6526.531,963,838
2/5/201525.4427.2925.0526.472,731,395
2/4/201525.0025.4124.0124.551,783,302
2/3/201524.9426.0424.5125.301,516,417
2/2/201523.5725.2623.5725.191,269,294
1/30/201523.1324.0323.0023.411,125,556
1/29/201524.4924.4922.6023.341,537,121
1/28/201524.8224.9323.8724.251,042,559
1/27/201524.1025.1923.5424.791,105,510
1/26/201522.7424.6122.7424.551,155,848
1/23/201522.3223.5522.1123.24977,362
1/22/201521.7822.4021.4722.281,052,629
1/21/201521.8522.3921.3421.67988,041
1/20/201521.3421.7420.7121.72945,779
1/16/201520.3521.4720.3121.391,147,936
1/15/201521.6221.9920.3920.501,322,296
1/14/201521.9022.2721.1021.841,357,843
1/13/201522.7323.0421.8222.24933,580
1/12/201523.0223.0221.5622.311,339,435
1/9/201522.2223.1021.9022.891,228,233
1/8/201521.5122.5621.3722.132,150,576
1/7/201522.1822.2221.3321.441,452,049
1/6/201523.0923.4721.3521.741,562,215
1/5/201524.1725.2223.0023.091,378,914
1/2/201524.8925.9424.6725.711,163,737
12/31/201424.9125.2724.3824.781,248,644
12/30/201425.2225.7224.7525.021,610,298
12/29/201425.6926.2824.9625.231,216,864
12/26/201425.4525.9025.1625.80621,220
12/24/201425.1325.6824.7625.45558,156
12/23/201425.0325.3424.7425.29640,932
12/22/201424.9825.1624.1724.731,092,506
12/19/201423.3925.4123.2925.322,601,351
12/18/201423.7824.6322.5723.271,664,117
12/17/201421.4223.8421.2623.322,118,977
12/16/201421.2322.7621.1921.371,300,163
12/15/201421.6622.3421.3121.391,713,163
12/12/201421.6222.4321.3521.541,204,474
12/11/201422.1522.9421.9321.961,285,776
12/10/201424.0824.2821.7622.152,132,670
12/9/201423.7324.5923.2924.521,640,939
12/8/201426.0326.2023.5723.861,661,727
12/5/201426.6327.0025.7326.211,472,462
12/4/201428.0628.0626.3226.601,424,218
12/3/201427.3828.8627.3028.531,618,908
12/2/201427.9528.5527.0927.251,928,975
12/1/201430.0030.2827.6627.883,035,551
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center