GREEN PLAINS RENEWABLE $14.87

up +0.19


17/5/2013 04:17 PM  |  NASDAQ : GPRE  |  Industries : Manufacturing / Basic Chemical Manufacturing
Type:

GPRE historical data

Date Open High Low Close Volume
5/17/2013 14.73 15.11 14.73 14.87 4018
5/16/2013 13.70 14.80 13.70 14.68 7404
5/15/2013 13.29 13.85 13.29 13.67 4326
5/14/2013 13.64 13.84 13.08 13.37 4522
5/13/2013 13.55 13.72 13.27 13.65 2906
5/10/2013 13.47 13.69 13.36 13.55 2958
5/9/2013 13.52 13.70 13.38 13.48 4614
5/8/2013 13.50 13.71 13.36 13.49 2584
5/7/2013 13.33 13.58 13.30 13.58 3720
5/6/2013 13.43 13.54 13.29 13.40 6087
5/3/2013 13.42 13.50 13.17 13.35 3434
5/2/2013 13.00 13.37 12.70 13.32 7189
5/1/2013 13.00 13.67 12.70 12.99 16619
4/30/2013 12.43 12.73 12.28 12.51 3354
4/29/2013 12.40 12.78 12.36 12.48 3023
4/26/2013 12.10 12.47 12.10 12.27 3228
4/25/2013 12.17 12.38 12.07 12.13 4211
4/24/2013 11.35 12.19 11.35 12.16 5726
4/23/2013 11.24 11.54 11.05 11.30 2974
4/22/2013 11.14 11.21 10.56 11.17 1685
4/19/2013 10.70 11.12 10.49 11.08 2409
4/18/2013 10.70 10.92 10.50 10.62 2723
4/17/2013 10.68 10.78 10.40 10.75 3068
4/16/2013 10.56 11.05 10.32 10.78 4308
4/15/2013 11.72 11.72 10.38 10.39 7761
4/12/2013 11.83 11.90 11.46 11.87 3882
4/11/2013 11.95 12.00 11.69 11.95 3464
4/10/2013 11.90 12.19 11.59 11.98 4719
4/9/2013 11.88 12.00 11.81 11.86 2023
4/8/2013 11.75 12.00 11.67 11.86 2758
4/5/2013 11.33 11.75 11.30 11.72 2802
4/4/2013 11.45 11.60 11.22 11.58 2032
4/3/2013 11.50 11.69 11.24 11.39 3834
4/2/2013 11.47 11.62 11.25 11.56 4453
4/1/2013 11.40 11.50 11.14 11.47 5644
3/28/2013 11.42 11.46 11.25 11.44 3565
3/27/2013 11.30 11.54 11.22 11.30 2536
3/26/2013 11.49 11.49 11.10 11.30 4344
3/25/2013 11.46 11.50 11.15 11.40 3293
3/22/2013 11.05 11.56 11.04 11.35 3549
3/21/2013 11.17 11.20 10.80 10.97 2855
3/20/2013 11.11 11.38 11.08 11.22 1687
3/19/2013 11.28 11.36 10.89 11.09 2982
3/18/2013 11.20 11.37 11.01 11.31 2534
3/15/2013 10.72 11.40 10.72 11.39 6765
3/14/2013 11.59 11.59 10.82 10.90 7267
3/13/2013 12.02 12.40 11.47 11.59 6763
3/12/2013 11.42 12.29 11.32 12.02 13035
3/11/2013 11.05 11.65 10.91 11.41 6703
3/8/2013 11.00 11.68 10.80 10.99 10400
3/7/2013 10.50 10.85 10.44 10.74 3616
3/6/2013 10.34 10.75 10.34 10.47 3347
3/5/2013 10.49 10.69 10.21 10.25 4376
3/4/2013 10.30 10.75 10.28 10.41 5881
3/1/2013 9.38 10.28 9.05 10.27 4872
2/28/2013 9.39 9.55 9.10 9.47 3889
2/27/2013 9.72 9.72 9.25 9.45 4636
2/26/2013 9.67 9.90 9.63 9.79 2415
2/25/2013 9.97 9.99 9.57 9.59 2809
2/22/2013 9.75 9.92 9.61 9.88 2512
2/21/2013 9.54 9.85 9.25 9.70 3931
2/20/2013 9.82 9.98 9.50 9.56 4170
2/19/2013 9.67 9.95 9.67 9.88 3425
2/15/2013 9.93 9.94 9.53 9.67 2496
2/14/2013 9.50 9.92 9.41 9.90 5101
2/13/2013 9.50 9.75 9.33 9.50 4365
2/12/2013 8.97 9.60 8.95 9.43 6351
2/11/2013 9.00 9.09 8.78 8.95 3782
2/8/2013 8.80 9.01 8.75 8.96 5096
2/7/2013 8.54 9.20 8.46 8.98 10468
2/6/2013 8.15 8.27 8.12 8.23 3914
2/5/2013 8.11 8.25 8.09 8.19 1528
2/4/2013 8.02 8.14 7.95 8.10 1772
2/1/2013 7.90 8.15 7.90 8.08 2303
1/31/2013 7.62 8.09 7.62 7.81 4907
1/30/2013 8.12 8.12 7.51 7.59 2704
1/29/2013 7.97 8.01 7.84 7.96 1966
1/28/2013 8.01 8.02 7.87 7.95 1133
1/25/2013 8.00 8.02 7.88 8.00 1164
1/24/2013 7.84 8.16 7.84 8.00 1960
1/23/2013 8.06 8.18 7.84 7.85 2120
1/22/2013 8.12 8.22 8.01 8.06 1676
1/18/2013 8.17 8.25 8.12 8.14 1050
1/17/2013 8.25 8.29 8.16 8.20 1787
1/16/2013 8.20 8.26 8.16 8.21 1485
1/15/2013 8.10 8.22 8.10 8.19 660
1/14/2013 8.14 8.23 8.08 8.15 1572
1/11/2013 8.18 8.25 8.07 8.10 1335
1/10/2013 8.10 8.26 7.95 8.20 2393
1/9/2013 8.06 8.15 7.98 8.09 2365
1/8/2013 7.79 8.02 7.71 7.99 1706
1/7/2013 7.97 7.98 7.63 7.84 1475
1/4/2013 8.19 8.20 8.06 8.08 706
1/3/2013 8.20 8.24 8.06 8.14 1065
1/2/2013 8.18 8.32 8.02 8.22 3584
12/31/2012 7.81 8.00 7.81 7.91 1441
12/28/2012 8.07 8.09 7.67 7.78 1003
12/27/2012 8.13 8.13 7.93 8.09 651
12/26/2012 7.90 8.23 7.89 8.09 1366
12/24/2012 7.83 7.90 7.69 7.90 655
Marketplace
Trading Center