Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 11:58PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Green Plains Renewable Energy, Inc. (GPRE)At 4:00PM ET: 11.75  Up 0.05 (0.43%)  
MORE ON GPRE
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-0912.0012.0010.9311.75178,20011.75
20-Nov-099.4812.009.4811.70155,40011.70
19-Nov-099.7910.209.419.4992,7009.49
18-Nov-0910.7610.959.679.70101,5009.70
17-Nov-0911.0011.4010.3710.46169,00010.46
16-Nov-099.9311.499.8011.09217,70011.09
13-Nov-099.039.909.039.9087,6009.90
12-Nov-099.489.758.819.02145,3009.02
11-Nov-098.399.488.199.37173,8009.37
10-Nov-098.298.508.058.2554,3008.25
9-Nov-098.208.278.028.27114,6008.27
6-Nov-098.008.217.898.1849,0008.18
5-Nov-097.658.007.658.0067,7008.00
4-Nov-097.467.657.427.5142,2007.51
3-Nov-097.407.497.217.4948,3007.49
2-Nov-097.387.457.207.4420,9007.44
30-Oct-097.407.487.267.3733,1007.37
29-Oct-097.167.407.067.4027,3007.40
28-Oct-097.227.357.057.0535,8007.05
27-Oct-097.067.307.057.1627,9007.16
26-Oct-097.227.227.057.0625,3007.06
23-Oct-097.387.607.127.1223,9007.12
22-Oct-097.257.507.227.3622,1007.36
21-Oct-097.167.497.107.2521,7007.25
20-Oct-097.327.397.057.1832,4007.18
19-Oct-097.307.507.307.4525,1007.45
16-Oct-097.157.316.887.3060,6007.30
15-Oct-097.267.437.107.1750,2007.17
14-Oct-097.127.437.107.3925,9007.39
13-Oct-097.097.207.067.0747,0007.07
12-Oct-097.207.326.987.09109,3007.09
9-Oct-096.987.156.897.1421,2007.14
8-Oct-097.207.206.916.9144,6006.91
7-Oct-097.207.206.907.1716,4007.17
6-Oct-097.207.297.107.1535,1007.15
5-Oct-097.147.306.577.1839,9007.18
2-Oct-097.017.186.507.1382,2007.13
1-Oct-097.117.387.007.0153,2007.01
30-Sep-097.207.317.107.1036,6007.10
29-Sep-097.687.757.317.3126,6007.31
28-Sep-097.587.737.207.6878,7007.68
25-Sep-097.537.627.367.5534,5007.55
24-Sep-097.487.647.217.5152,7007.51
23-Sep-097.247.607.237.4552,9007.45
22-Sep-097.277.537.277.3624,4007.36
21-Sep-097.537.687.227.2422,4007.24
18-Sep-097.477.717.457.5875,2007.58
17-Sep-097.347.497.267.4921,0007.49
16-Sep-097.157.247.127.2418,0007.24
15-Sep-097.287.406.867.1144,5007.11
14-Sep-097.207.297.007.2626,1007.26
11-Sep-097.177.527.137.1913,9007.19
10-Sep-097.467.837.017.4021,1007.40
9-Sep-097.817.857.497.5650,6007.56
8-Sep-097.687.897.547.7167,9007.71
4-Sep-097.347.867.307.6457,6007.64
3-Sep-097.277.467.007.3233,8007.32
2-Sep-097.407.647.247.2436,0007.24
1-Sep-097.577.777.327.4359,0007.43
31-Aug-097.707.897.387.6250,9007.62
28-Aug-097.907.927.687.7133,2007.71
27-Aug-098.038.037.637.8545,2007.85
26-Aug-097.938.037.908.0353,4008.03
25-Aug-097.897.987.487.9029,7007.90
24-Aug-097.498.007.497.8442,7007.84
21-Aug-097.337.467.167.4647,8007.46
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions