$18.17 -0.59 (%) Green Plains Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPRE historical data

Date Open High Low Close Volume
5/27/201618.7018.8017.8218.17717,865
5/26/201618.9319.1218.4218.76521,447
5/25/201618.5518.9218.1118.79746,063
5/24/201617.5218.5117.4118.38825,165
5/23/201617.6017.6116.9517.44463,890
5/20/201616.9218.0016.9217.76999,206
5/19/201615.6817.1715.4216.821,474,573
5/18/201614.9715.9714.9715.70869,449
5/17/201615.0615.5814.8915.04631,860
5/16/201615.0315.2414.8415.04337,712
5/13/201615.1415.5914.7414.74505,529
5/12/201615.7515.9015.1315.17485,127
5/11/201615.1516.0515.0015.62654,251
5/10/201614.9515.1614.8315.13431,796
5/9/201615.7015.7014.4614.86971,073
5/6/201615.5015.9415.3015.83665,485
5/5/201615.7516.3715.4815.62757,528
5/4/201616.8017.8615.9416.131,143,289
5/3/201617.9017.9016.3716.87966,779
5/2/201618.6018.6617.9318.27803,503
4/29/201618.4618.6717.9318.10671,721
4/28/201618.6218.9718.3918.42506,525
4/27/201618.4719.0418.2218.71461,877
4/26/201618.4918.8718.2418.41441,422
4/25/201618.4018.7417.9818.431,096,320
4/22/201618.0518.5817.8618.40502,251
4/21/201617.7818.0017.3517.98812,960
4/20/201617.5117.8217.3617.67726,346
4/19/201617.5717.9217.2917.67627,477
4/18/201616.9717.7016.9717.40527,630
4/15/201617.2317.5116.9517.40530,476
4/14/201617.6717.8517.1717.39521,207
4/13/201617.3317.6816.9417.53756,040
4/12/201617.3217.4616.6417.30845,027
4/11/201616.9217.5416.8317.27719,688
4/8/201615.8017.0215.7916.811,061,408
4/7/201615.7715.7715.2715.63710,887
4/6/201615.1815.9714.8615.891,114,606
4/5/201615.0115.1114.6915.00544,145
4/4/201615.5115.8115.0015.12506,353
4/1/201615.7115.9515.1915.62801,274
3/31/201615.1216.0215.1215.96782,677
3/30/201614.9315.3914.7215.16628,261
3/29/201614.1714.9013.8814.80373,324
3/28/201614.6414.6814.1914.42220,647
3/24/201614.3214.6713.9814.63322,986
3/23/201615.0815.2114.5414.56386,322
3/22/201615.5615.6515.2015.20618,794
3/21/201616.0016.1615.5815.71435,404
3/18/201616.1216.4115.7816.13911,940
3/17/201615.3016.0215.0615.86528,324
3/16/201615.0215.5514.8015.30548,569
3/15/201614.8715.3714.6314.94313,498
3/14/201615.0415.8314.7415.15510,558
3/11/201614.5215.4814.5215.27626,996
3/10/201614.3414.4013.5014.32806,621
3/9/201614.7114.7314.0914.28699,781
3/8/201615.3915.6114.2914.32822,805
3/7/201615.1215.7214.8715.71711,506
3/4/201615.1915.7014.8415.15774,863
3/3/201614.3015.0814.0015.00797,257
3/2/201613.4414.3013.4414.28764,037
3/1/201613.6613.7513.2513.53671,207
2/29/201613.9814.0213.4613.601,102,252
2/26/201614.0714.2313.6113.87789,756
2/25/201614.5914.9413.4413.79594,782
2/24/201614.1014.6313.6814.62758,921
2/23/201614.9515.0314.0114.33775,037
2/22/201614.5715.3314.5714.95865,815
2/19/201614.0014.3413.1914.32722,880
2/18/201614.5914.8413.5913.91493,895
2/17/201614.0015.0313.7814.31673,129
2/16/201613.4313.9413.1913.78919,030
2/12/201613.4313.5112.8413.47967,289
2/11/201614.4214.8212.3912.961,303,272
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center