$26.46 -0.45 (%) Green Plains Inc - NASDAQ

Jul. 2, 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
7/2/201527.0927.8126.3726.46579,745
7/1/201527.8028.1626.1826.91940,415
6/30/201526.9427.6726.6027.551,159,896
6/29/201527.3127.9326.6626.711,236,731
6/26/201528.1728.9026.8827.623,278,023
6/25/201531.1031.1028.2328.521,264,269
6/24/201530.9231.2230.4430.94484,716
6/23/201531.2831.4130.5630.92477,668
6/22/201531.2531.7831.0631.17448,479
6/19/201531.0931.7431.0631.06544,634
6/18/201531.5732.1431.4231.51802,400
6/17/201531.3732.8330.9631.33938,128
6/16/201529.8031.4229.8031.34670,121
6/15/201530.0630.4929.8129.91857,632
6/12/201531.4231.5730.1930.32717,229
6/11/201531.7032.0531.2931.52458,041
6/10/201531.5032.2831.2231.551,134,089
6/9/201531.5631.9731.0931.15373,149
6/8/201531.3231.7630.7831.46488,331
6/5/201530.3631.3729.9831.30569,283
6/4/201530.3830.5629.2330.451,183,972
6/3/201531.2032.4930.4230.521,415,736
6/2/201531.8531.9830.8831.08723,082
6/1/201532.4432.6831.7831.84553,302
5/29/201533.0134.0531.1832.861,917,335
5/28/201531.7532.2131.2332.20812,249
5/27/201531.5032.2231.1032.19658,296
5/26/201532.0232.3531.4331.68590,354
5/22/201532.0832.6131.8032.36481,007
5/21/201531.3032.9030.8232.361,002,826
5/20/201532.2232.8130.8831.30895,396
5/19/201532.0033.5531.9932.251,379,020
5/18/201531.4831.8131.0731.42517,606
5/15/201531.8932.4031.0631.67375,125
5/14/201532.0632.4931.7031.87611,856
5/13/201531.6932.1631.1531.88782,560
5/12/201531.7131.8030.8531.24518,887
5/11/201531.7232.4031.5531.83702,287
5/8/201530.8231.7530.0731.55578,592
5/7/201530.8630.9029.9730.55547,588
5/6/201530.1831.3230.1531.00851,355
5/5/201530.2530.8329.6829.80737,872
5/4/201530.9231.2429.8429.89688,063
5/1/201531.1831.2930.5631.02524,507
4/30/201531.3531.5730.6431.14654,092
4/29/201530.7032.7730.3431.101,935,999
4/28/201530.6732.1630.4632.151,605,590
4/27/201531.7231.9930.3230.80945,647
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!