Green Plains Inc $39.30

down -0.52


29/7/2014 04:20 PM  |  NASDAQ : GPRE  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPRE historical data

Date Open High Low Close Volume
7/29/201439.9740.0038.6339.302,048,675
7/28/201439.9739.9738.8239.821,133,637
7/25/201438.4539.1638.0138.761,187,037
7/24/201439.3139.5838.2638.661,404,330
7/23/201438.8039.3638.0339.331,023,999
7/22/201438.0039.0237.8038.651,894,236
7/21/201437.0037.7336.6437.681,539,614
7/18/201436.1437.2735.9237.01591,051
7/17/201437.0037.1635.9636.121,174,420
7/16/201437.4637.6336.9037.131,093,423
7/15/201437.7638.1036.6437.13911,599
7/14/201437.0238.0037.0237.711,600,785
7/11/201435.3136.6335.2036.461,277,291
7/10/201434.7135.5534.6835.131,149,589
7/9/201433.8135.8933.7035.301,864,857
7/8/201433.7733.9732.7333.591,037,207
7/7/201433.9434.3233.4333.73756,287
7/3/201433.9234.1233.5134.03430,967
7/2/201433.6034.5033.4733.691,000,068
7/1/201432.9233.7532.5633.70815,457
6/30/201432.3633.5231.8832.87818,962
6/27/201432.4333.2832.1432.322,707,383
6/26/201432.5332.7731.8532.62590,458
6/25/201432.0132.6731.7232.45546,886
6/24/201432.1833.0732.0332.17891,231
6/23/201432.3832.9532.0332.40774,008
6/20/201431.8932.5331.6832.47813,126
6/19/201432.0432.1230.4931.891,131,946
6/18/201432.5632.5631.7632.10668,043
6/17/201431.5532.5031.4832.46790,072
6/16/201431.1531.7030.9931.45515,540
6/13/201431.0731.3230.7231.14454,209
6/12/201431.3931.8530.6031.06577,661
6/11/201431.1231.7831.1131.60488,705
6/10/201431.5431.8631.0531.18662,881
6/9/201430.6131.8930.3531.541,654,005
6/6/201430.2330.2929.5230.08875,899
6/5/201429.7330.2428.9630.16651,353
6/4/201429.7030.0828.9029.67887,514
6/3/201429.1429.7529.0329.63997,097
6/2/201429.2729.4528.5129.34809,807
5/30/201429.1729.4628.6029.221,021,458
5/29/201428.8429.3028.4029.18890,993
5/28/201427.8428.8427.2628.65870,004
5/27/201428.3528.4127.7828.01637,746
5/23/201427.8028.2227.3828.10820,823
5/22/201428.0428.2827.7727.85777,485
5/21/201427.6928.2127.3027.90738,732
5/20/201427.7528.0827.1827.54713,186
5/19/201426.9228.1926.7027.89853,600
5/16/201425.7827.1425.6227.13908,250
5/15/201426.8126.8125.8025.861,074,737
5/14/201427.2327.4326.4726.87806,196
5/13/201427.5827.6626.7927.40632,483
5/12/201426.2927.7726.2927.37789,091
5/9/201426.0326.8325.8126.28951,901
5/8/201426.8727.4426.0526.171,311,055
5/7/201426.7127.4726.2527.061,379,713
5/6/201427.9228.1626.5226.792,030,770
5/5/201428.2028.6327.8828.02937,621
5/2/201428.1928.7927.6128.461,530,245
5/1/201430.1630.7028.5628.871,230,188
4/30/201430.1530.9829.0429.901,847,398
4/29/201428.6429.0628.0728.511,030,150
4/28/201428.7929.5627.7528.19979,966
4/25/201429.8029.9228.7728.81882,971
4/24/201430.6830.9629.5329.58700,297
4/23/201430.5330.9130.0930.54544,191
4/22/201430.2430.7529.8830.60599,606
4/21/201428.8830.4128.7130.20779,269
4/17/201429.0729.3528.3928.951,762,725
4/16/201428.1029.1727.9429.021,327,185
4/15/201427.4728.0026.5627.82941,882
4/14/201427.7628.2526.9527.35764,961
4/11/201427.5428.4727.0627.40638,369
4/10/201428.8728.9127.3827.85844,296
4/9/201428.9229.0028.0328.88589,284
4/8/201428.1528.9727.3328.801,139,007
4/7/201428.4529.3627.6127.981,174,609
4/4/201429.5630.0028.2128.591,813,669
4/3/201431.0631.4129.1629.521,538,815
4/2/201431.8032.6030.8931.091,458,396
4/1/201430.1032.2030.0931.811,476,553
3/31/201429.5830.3029.2229.96814,471
3/28/201427.8729.5327.8728.95881,487
3/27/201428.4228.4726.7127.911,137,631
3/26/201429.4729.7428.4228.691,035,043
3/25/201430.7330.8828.8529.471,606,368
3/24/201430.7330.8729.6230.57749,459
3/21/201430.6031.5729.9130.432,103,745
3/20/201429.8030.6529.3130.261,069,430
3/19/201429.2030.0229.0029.671,036,781
3/18/201428.4729.3728.3829.07716,307
3/17/201428.3229.3728.0428.441,261,664
3/14/201426.8928.2326.5527.801,080,149
3/13/201427.1727.4626.1626.92900,361
3/12/201426.4827.3526.0427.11761,149
3/11/201427.0027.5325.8326.50994,637
3/10/201427.5627.7026.3627.001,037,529
3/7/201428.4928.6227.3727.651,200,422
Trading Center