$27.85 +0.50 (%) Green Plains Inc - NASDAQ

Dec. 5, 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
12/2/201627.0027.5026.6027.35670,882
12/1/201627.0527.7027.0527.201,865,876
11/30/201626.3027.1526.1927.101,096,601
11/29/201625.3525.7524.9025.45496,635
11/28/201626.3026.3025.3025.65562,951
11/25/201626.1026.4025.9026.40317,844
11/23/201625.5526.6025.5526.35823,833
11/22/201625.6025.8025.1525.80492,486
11/21/201625.0025.4024.6525.40580,461
11/18/201624.6525.0524.2524.75696,920
11/17/201624.7024.8524.2824.35498,739
11/16/201624.2524.8023.8024.40929,658
11/15/201623.6025.0023.4024.45799,373
11/14/201622.6523.5522.6523.50613,089
11/11/201623.9024.0022.4022.501,177,453
11/10/201624.1524.5023.5524.00978,991
11/9/201624.7824.9023.4524.001,993,659
11/8/201624.8025.3524.7025.05466,031
11/7/201625.5025.9024.8024.80709,171
11/4/201625.2025.7524.5125.05647,554
11/3/201626.0526.7025.4525.55430,246
11/2/201626.2526.3025.2325.90612,127
11/1/201626.0027.5525.4626.351,253,096
10/31/201625.9026.1025.1026.00795,180
10/28/201625.8026.3025.0525.70625,342
10/27/201626.2026.3025.6525.80446,482
10/26/201625.7026.2525.4526.10579,815
10/25/201626.5526.9025.7526.00562,697
10/24/201626.8527.0526.3026.50450,662
10/21/201625.9526.8525.7526.75455,160
10/20/201626.3526.7025.9026.30303,518
10/19/201626.3526.8525.9026.40664,379
10/18/201626.4526.4525.9326.05490,685
10/17/201626.0526.5525.6526.15678,281
10/14/201626.6526.9026.1026.15535,979
10/13/201626.6027.0826.2526.45808,868
10/12/201627.3527.7026.7026.85472,011
10/11/201627.7027.7527.1527.50700,123
10/10/201628.1528.2027.3527.70760,408
10/7/201627.9728.0727.2627.43423,757
10/6/201627.9328.1427.7327.97541,132
10/5/201627.7427.9627.1727.93873,043
10/4/201627.2728.3727.0127.251,543,505
10/3/201626.0926.1825.7625.96622,341
9/30/201626.4626.5326.0326.20598,774
9/29/201625.9426.8225.8826.381,137,455
9/28/201624.9326.0124.7425.83660,992
9/27/201624.9725.0924.4224.86427,596
9/26/201624.9725.5724.5625.07565,824
9/23/201625.0525.2724.4625.03785,328
9/22/201625.1025.5024.7925.20706,537
9/21/201624.9825.0624.2824.80651,303
9/20/201625.0225.0224.1624.27635,982
9/19/201625.1125.4424.7924.94747,968
9/16/201624.5424.9424.4224.69838,036
9/15/201624.8825.0324.6824.86453,363
9/14/201624.6425.2024.4224.87599,807
9/13/201624.8224.8524.2424.57477,499
9/12/201624.5025.3624.1325.17636,946
9/9/201625.1025.2324.7124.85428,129
9/8/201625.3525.6224.9825.52417,623
9/7/201625.1425.3024.6525.28403,742
9/6/201624.8825.3324.8325.22544,558
9/2/201624.7124.9324.4224.74232,880
9/1/201624.2424.4523.8124.42541,292
8/31/201624.4524.8924.1224.28670,125
8/30/201624.6124.8923.6424.47450,356
8/29/201624.0024.4123.8324.31438,712
8/26/201624.3724.7723.9124.06647,987
8/25/201623.8424.9423.3324.26666,659
8/24/201624.6224.8623.9323.94791,801
8/23/201623.6825.0123.6624.861,399,813
8/22/201623.2823.5722.8723.44774,442
8/19/201623.0723.6422.8223.48473,833
8/18/201623.2923.2922.6523.20357,631
8/17/201622.7223.2522.5923.10476,019
8/16/201623.1323.1422.5822.81430,753
8/15/201622.8023.3322.3223.23657,342
8/12/201622.4222.9222.1622.69939,524
8/11/201621.9422.7921.7222.431,583,853
8/10/201620.8921.8820.5521.674,102,085
8/9/201622.9623.2322.7322.85450,651
8/8/201622.8223.2422.6922.80830,759
8/5/201621.7122.6121.7122.52736,366
8/4/201621.2621.8821.0921.64644,736
8/3/201621.3921.5520.4921.261,293,298
8/2/201622.8023.0820.5721.492,499,761
8/1/201622.8322.8321.7422.071,203,725
7/29/201622.7822.9822.3022.68658,351
7/28/201623.0323.5222.7922.991,148,361
7/27/201622.7723.0122.3122.942,143,396
7/26/201622.1022.7522.1022.511,105,223
7/25/201622.2622.5121.9022.19541,779
7/22/201621.8622.5121.6022.26616,078
7/21/201622.0122.4121.6921.80442,801
7/20/201622.7822.8021.8921.99837,741
7/19/201622.4222.8622.2122.84708,579
7/18/201622.0622.4421.8522.41702,252
7/15/201622.1922.2621.8222.11367,696
7/14/201622.2722.2721.7422.00377,789
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center