$21.58 -0.87 (%) Green Plains Inc - NASDAQ

Aug. 3, 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
7/31/201522.8623.1022.3022.451,133,393
7/30/201523.9124.9922.2222.861,281,430
7/29/201522.6424.1321.7523.921,313,105
7/28/201523.0823.9822.3723.651,016,331
7/27/201522.5023.3321.8922.821,457,682
7/24/201523.7524.2422.6022.781,686,229
7/23/201523.1824.4223.1523.761,403,133
7/22/201524.9524.9523.9524.51646,916
7/21/201525.1726.0324.9025.03751,864
7/20/201525.4825.5324.6525.27625,191
7/17/201526.1226.2525.1025.58831,776
7/16/201526.4027.0226.0626.11527,853
7/15/201526.9927.3325.8026.05625,439
7/14/201526.6727.5026.6327.23850,301
7/13/201526.4326.8526.1726.61382,171
7/10/201527.2027.3026.2226.26438,197
7/9/201525.5527.1925.4126.84891,394
7/8/201526.6327.0024.6725.071,029,268
7/7/201526.6527.1625.5926.90768,259
7/6/201526.0226.6925.5126.65809,578
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
  • 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!