$25.32 +2.05 (%) Green Plains Inc - NASDAQ

Dec. 19, 2014 | 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
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
11/28/201432.7132.7129.0530.011,227,902
11/26/201433.7533.8132.9433.39568,896
11/25/201435.1235.3133.5533.78963,848
11/24/201434.9735.1734.2334.99691,283
11/21/201435.6736.3033.3534.862,266,283
11/20/201434.0735.1733.8235.06744,283
11/19/201435.2835.3734.1334.151,122,473
11/18/201434.0835.4333.9835.181,426,113
11/17/201433.2034.4532.7233.981,134,179
11/14/201433.0733.7832.8533.351,037,317
11/13/201433.4534.3032.5633.011,121,375
11/12/201434.1534.3133.2333.611,161,638
11/11/201434.3434.7433.7634.27769,651
11/10/201435.2035.6833.8834.281,232,086
11/7/201434.2535.2334.2535.031,279,242
11/6/201434.5134.9833.4634.261,075,977
11/5/201433.8735.0733.4834.641,477,242
11/4/201434.3234.6032.6633.621,099,173
11/3/201434.3635.6033.7634.581,407,869
10/31/201434.2434.5133.2134.201,828,164
10/30/201434.4834.6632.6834.001,732,142
10/29/201432.9936.1632.9934.492,390,323
10/28/201431.1832.5031.0332.211,301,290
10/27/201431.1831.1829.4830.911,201,373
10/24/201432.0832.0931.0731.42719,570
10/23/201432.1032.7331.5232.121,062,780
10/22/201432.1733.3631.5631.571,330,853
10/21/201431.4732.6931.3331.911,510,130
10/20/201430.2531.4730.2531.111,252,717
10/17/201430.9331.5129.5029.981,331,018
10/16/201427.9330.8127.5630.251,494,540
10/15/201426.7729.2725.9228.822,728,273
10/14/201428.7529.2726.9927.292,343,171
10/13/201430.0730.7428.4228.561,795,474
10/10/201430.8631.3729.1830.111,791,189
10/9/201432.4732.7330.5931.021,511,622
10/8/201432.3632.7530.6532.472,204,048
10/7/201432.4433.1432.2632.491,407,503
10/6/201434.3334.4332.1932.651,619,689
10/3/201433.6034.3832.8734.271,720,779
10/2/201435.0835.1832.1733.253,763,530
10/1/201437.4737.7734.9235.302,914,809
9/30/201438.6838.8537.0437.391,982,483
9/29/201438.2039.2638.0438.691,434,894
9/26/201437.2138.6737.0538.571,204,500
9/25/201437.2737.7536.5937.101,393,243
9/24/201436.0337.7735.3437.572,003,320
9/23/201436.1637.3435.7635.891,355,647
9/22/201436.5537.4036.0536.131,554,760
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center