NasdaqGS - Delayed Quote • USD
Green Plains Inc. (GPRE)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 21.63 | 21.66 | 20.95 | 21.16 | 21.16 | 946,000 |
Apr 24, 2024 | 22.08 | 22.39 | 21.64 | 21.75 | 21.75 | 587,700 |
Apr 23, 2024 | 22.11 | 22.75 | 21.94 | 22.27 | 22.27 | 759,900 |
Apr 22, 2024 | 22.15 | 22.21 | 21.35 | 22.12 | 22.12 | 987,200 |
Apr 19, 2024 | 21.11 | 22.43 | 21.11 | 22.23 | 22.23 | 4,800,000 |
Apr 18, 2024 | 20.91 | 21.39 | 20.66 | 21.14 | 21.14 | 938,400 |
Apr 17, 2024 | 21.33 | 21.52 | 20.81 | 20.93 | 20.93 | 1,134,200 |
Apr 16, 2024 | 20.65 | 21.30 | 20.53 | 21.11 | 21.11 | 903,400 |
Apr 15, 2024 | 20.67 | 21.52 | 20.48 | 20.93 | 20.93 | 2,839,000 |
Apr 12, 2024 | 22.58 | 23.21 | 21.58 | 21.93 | 21.93 | 1,190,200 |
Apr 11, 2024 | 23.09 | 23.10 | 22.04 | 22.38 | 22.38 | 1,049,300 |
Apr 10, 2024 | 22.33 | 23.50 | 22.23 | 23.11 | 23.11 | 1,012,100 |
Apr 9, 2024 | 22.91 | 23.32 | 22.52 | 23.06 | 23.06 | 699,400 |
Apr 8, 2024 | 23.55 | 23.76 | 22.49 | 22.73 | 22.73 | 929,500 |
Apr 5, 2024 | 23.45 | 23.66 | 22.89 | 23.44 | 23.44 | 666,600 |
Apr 4, 2024 | 23.26 | 24.04 | 23.18 | 23.40 | 23.40 | 1,074,900 |
Apr 3, 2024 | 23.33 | 23.67 | 22.94 | 23.08 | 23.08 | 993,300 |
Apr 2, 2024 | 22.68 | 23.39 | 22.32 | 23.33 | 23.33 | 874,100 |
Apr 1, 2024 | 23.14 | 23.58 | 22.21 | 22.80 | 22.80 | 964,800 |
Mar 28, 2024 | 22.46 | 23.44 | 22.46 | 23.12 | 23.12 | 1,336,700 |
Mar 27, 2024 | 21.86 | 22.50 | 21.47 | 22.45 | 22.45 | 1,149,400 |
Mar 26, 2024 | 22.08 | 22.39 | 21.67 | 21.68 | 21.68 | 1,057,800 |
Mar 25, 2024 | 21.81 | 22.16 | 21.43 | 22.06 | 22.06 | 1,012,700 |
Mar 22, 2024 | 21.69 | 22.10 | 21.41 | 21.81 | 21.81 | 566,300 |
Mar 21, 2024 | 22.01 | 22.24 | 21.36 | 21.60 | 21.60 | 886,400 |
Mar 20, 2024 | 21.63 | 21.97 | 20.92 | 21.88 | 21.88 | 1,023,200 |
Mar 19, 2024 | 20.70 | 21.92 | 20.70 | 21.80 | 21.80 | 1,364,500 |
Mar 18, 2024 | 20.08 | 20.94 | 19.81 | 20.92 | 20.92 | 1,089,800 |
Mar 15, 2024 | 20.13 | 20.90 | 20.08 | 20.26 | 20.26 | 1,686,400 |
Mar 14, 2024 | 20.20 | 20.24 | 19.84 | 20.21 | 20.21 | 723,100 |
Mar 13, 2024 | 20.33 | 20.95 | 20.27 | 20.31 | 20.31 | 590,100 |
Mar 12, 2024 | 20.62 | 20.81 | 20.19 | 20.40 | 20.40 | 942,700 |
Mar 11, 2024 | 20.69 | 21.05 | 20.63 | 20.90 | 20.90 | 1,199,600 |
Mar 8, 2024 | 20.90 | 21.15 | 20.58 | 20.67 | 20.67 | 533,300 |
Mar 7, 2024 | 20.98 | 21.43 | 20.76 | 20.78 | 20.78 | 758,700 |
Mar 6, 2024 | 21.64 | 21.64 | 20.73 | 20.78 | 20.78 | 740,800 |
Mar 5, 2024 | 20.51 | 21.60 | 20.49 | 21.54 | 21.54 | 972,900 |
Mar 4, 2024 | 21.13 | 21.31 | 20.20 | 20.62 | 20.62 | 706,900 |
Mar 1, 2024 | 21.38 | 21.75 | 21.01 | 21.26 | 21.26 | 852,100 |
Feb 29, 2024 | 22.00 | 22.09 | 21.24 | 21.30 | 21.30 | 859,200 |
Feb 28, 2024 | 21.64 | 21.96 | 21.51 | 21.62 | 21.62 | 471,600 |
Feb 27, 2024 | 22.34 | 22.56 | 21.61 | 21.83 | 21.83 | 609,100 |
Feb 26, 2024 | 21.98 | 22.21 | 21.69 | 21.97 | 21.97 | 902,400 |
Feb 23, 2024 | 22.48 | 22.82 | 22.01 | 22.06 | 22.06 | 841,500 |
Feb 22, 2024 | 22.52 | 22.82 | 22.23 | 22.57 | 22.57 | 1,042,600 |
Feb 21, 2024 | 22.66 | 22.96 | 22.48 | 22.80 | 22.80 | 691,300 |
Feb 20, 2024 | 22.81 | 22.97 | 22.52 | 22.75 | 22.75 | 704,100 |
Feb 16, 2024 | 23.61 | 23.74 | 22.84 | 23.04 | 23.04 | 1,419,000 |
Feb 15, 2024 | 23.96 | 24.12 | 23.40 | 23.79 | 23.79 | 1,093,900 |
Feb 14, 2024 | 23.64 | 23.98 | 23.25 | 23.56 | 23.56 | 1,010,900 |
Feb 13, 2024 | 23.83 | 24.21 | 22.99 | 23.23 | 23.23 | 1,241,000 |
Feb 12, 2024 | 24.39 | 24.84 | 24.21 | 24.61 | 24.61 | 1,434,400 |
Feb 9, 2024 | 23.81 | 25.22 | 23.60 | 24.71 | 24.71 | 2,809,400 |
Feb 8, 2024 | 22.60 | 23.72 | 22.59 | 23.63 | 23.63 | 2,551,100 |
Feb 7, 2024 | 25.20 | 25.24 | 22.17 | 22.63 | 22.63 | 3,928,000 |
Feb 6, 2024 | 19.69 | 20.08 | 19.55 | 20.02 | 20.02 | 1,254,500 |
Feb 5, 2024 | 20.13 | 20.13 | 19.44 | 19.71 | 19.71 | 1,169,800 |
Feb 2, 2024 | 20.48 | 20.71 | 20.13 | 20.47 | 20.47 | 613,800 |
Feb 1, 2024 | 20.93 | 21.28 | 20.26 | 20.77 | 20.77 | 937,400 |
Jan 31, 2024 | 21.14 | 21.50 | 20.72 | 20.73 | 20.73 | 680,200 |
Jan 30, 2024 | 21.52 | 21.62 | 20.91 | 21.13 | 21.13 | 991,800 |
Jan 29, 2024 | 21.61 | 22.20 | 21.39 | 21.87 | 21.87 | 1,541,800 |
Jan 26, 2024 | 20.45 | 21.65 | 20.39 | 21.61 | 21.61 | 1,723,700 |
Jan 25, 2024 | 19.99 | 20.17 | 19.68 | 20.16 | 20.16 | 994,800 |
Jan 24, 2024 | 20.36 | 20.41 | 19.70 | 19.72 | 19.72 | 852,100 |
Jan 23, 2024 | 20.67 | 20.77 | 20.01 | 20.08 | 20.08 | 1,018,000 |
Jan 22, 2024 | 20.73 | 21.02 | 20.09 | 20.32 | 20.32 | 1,662,200 |
Jan 19, 2024 | 21.00 | 21.02 | 20.32 | 20.93 | 20.93 | 964,300 |
Jan 18, 2024 | 21.29 | 21.36 | 20.55 | 20.91 | 20.91 | 1,410,900 |
Jan 17, 2024 | 20.97 | 21.26 | 20.49 | 21.21 | 21.21 | 1,804,300 |
Jan 16, 2024 | 21.58 | 22.15 | 21.33 | 21.48 | 21.48 | 1,674,100 |
Jan 12, 2024 | 22.20 | 22.69 | 21.37 | 21.71 | 21.71 | 2,500,500 |
Jan 11, 2024 | 23.18 | 23.30 | 22.16 | 22.22 | 22.22 | 2,861,600 |
Jan 10, 2024 | 23.50 | 23.91 | 23.31 | 23.49 | 23.49 | 1,888,200 |
Jan 9, 2024 | 23.92 | 24.24 | 23.48 | 23.63 | 23.63 | 1,662,700 |
Jan 8, 2024 | 24.29 | 24.76 | 23.75 | 24.09 | 24.09 | 1,091,800 |
Jan 5, 2024 | 24.40 | 24.90 | 24.09 | 24.53 | 24.53 | 832,700 |
Jan 4, 2024 | 24.57 | 24.81 | 24.07 | 24.45 | 24.45 | 797,800 |
Jan 3, 2024 | 24.64 | 24.96 | 24.34 | 24.50 | 24.50 | 1,089,600 |
Jan 2, 2024 | 25.22 | 25.66 | 24.58 | 24.80 | 24.80 | 731,100 |
Dec 29, 2023 | 25.55 | 25.75 | 25.18 | 25.22 | 25.22 | 626,900 |
Dec 28, 2023 | 25.35 | 25.61 | 25.12 | 25.37 | 25.37 | 631,600 |
Dec 27, 2023 | 25.66 | 25.77 | 25.32 | 25.44 | 25.44 | 441,500 |
Dec 26, 2023 | 25.69 | 26.04 | 25.65 | 25.73 | 25.73 | 407,000 |
Dec 22, 2023 | 25.83 | 26.06 | 25.38 | 25.51 | 25.51 | 700,900 |
Dec 21, 2023 | 25.59 | 25.86 | 25.42 | 25.71 | 25.71 | 1,118,100 |
Dec 20, 2023 | 26.43 | 26.67 | 25.38 | 25.39 | 25.39 | 1,163,200 |
Dec 19, 2023 | 26.01 | 26.62 | 25.82 | 26.43 | 26.43 | 1,254,300 |
Dec 18, 2023 | 26.27 | 26.51 | 25.83 | 25.93 | 25.93 | 1,412,200 |
Dec 15, 2023 | 27.88 | 27.88 | 25.96 | 26.10 | 26.10 | 4,147,900 |
Dec 14, 2023 | 26.83 | 28.50 | 26.65 | 27.71 | 27.71 | 2,593,200 |
Dec 13, 2023 | 25.28 | 26.46 | 25.03 | 26.19 | 26.19 | 1,217,500 |
Dec 12, 2023 | 24.75 | 25.46 | 24.19 | 25.24 | 25.24 | 1,403,900 |
Dec 11, 2023 | 23.96 | 24.74 | 23.68 | 24.65 | 24.65 | 1,380,700 |
Dec 8, 2023 | 23.14 | 23.40 | 22.85 | 23.31 | 23.31 | 569,700 |
Dec 7, 2023 | 23.21 | 23.37 | 23.00 | 23.12 | 23.12 | 895,900 |
Dec 6, 2023 | 24.41 | 24.68 | 23.07 | 23.13 | 23.13 | 1,192,100 |
Dec 5, 2023 | 24.80 | 24.80 | 24.06 | 24.35 | 24.35 | 600,200 |
Dec 4, 2023 | 25.54 | 26.05 | 24.83 | 24.88 | 24.88 | 837,300 |
Dec 1, 2023 | 24.56 | 25.46 | 24.52 | 25.44 | 25.44 | 1,038,900 |
Nov 30, 2023 | 24.47 | 25.60 | 24.29 | 24.88 | 24.88 | 1,466,300 |
Nov 29, 2023 | 23.89 | 24.34 | 23.57 | 24.19 | 24.19 | 925,300 |
Nov 28, 2023 | 23.55 | 24.43 | 23.15 | 23.80 | 23.80 | 875,200 |
Nov 27, 2023 | 24.41 | 24.47 | 23.47 | 23.54 | 23.54 | 1,175,500 |
Nov 24, 2023 | 24.62 | 24.95 | 24.17 | 24.39 | 24.39 | 713,200 |
Nov 22, 2023 | 24.86 | 25.11 | 24.36 | 24.53 | 24.53 | 1,016,300 |
Nov 21, 2023 | 25.69 | 25.84 | 24.89 | 24.93 | 24.93 | 745,600 |
Nov 20, 2023 | 25.92 | 26.55 | 25.69 | 25.94 | 25.94 | 1,119,600 |
Nov 17, 2023 | 25.26 | 25.79 | 24.80 | 25.66 | 25.66 | 2,228,400 |
Nov 16, 2023 | 25.97 | 26.16 | 25.05 | 25.10 | 25.10 | 1,725,600 |
Nov 15, 2023 | 26.37 | 26.71 | 25.93 | 26.19 | 26.19 | 1,616,300 |
Nov 14, 2023 | 26.58 | 27.20 | 26.32 | 26.52 | 26.52 | 1,058,200 |
Nov 13, 2023 | 26.00 | 26.22 | 25.72 | 25.81 | 25.81 | 935,100 |
Nov 10, 2023 | 26.27 | 26.36 | 25.33 | 26.03 | 26.03 | 1,269,800 |
Nov 9, 2023 | 26.67 | 26.91 | 26.07 | 26.18 | 26.18 | 847,700 |
Nov 8, 2023 | 26.63 | 26.98 | 26.24 | 26.50 | 26.50 | 1,473,000 |
Nov 7, 2023 | 27.56 | 27.63 | 26.77 | 26.90 | 26.90 | 774,100 |
Nov 6, 2023 | 28.10 | 28.22 | 27.58 | 27.89 | 27.89 | 973,700 |
Nov 3, 2023 | 28.49 | 28.74 | 27.99 | 28.20 | 28.20 | 1,128,400 |
Nov 2, 2023 | 28.50 | 28.83 | 27.34 | 28.12 | 28.12 | 1,744,500 |
Nov 1, 2023 | 29.35 | 29.48 | 26.95 | 27.86 | 27.86 | 1,882,200 |
Oct 31, 2023 | 31.28 | 31.92 | 29.36 | 29.38 | 29.38 | 2,466,200 |
Oct 30, 2023 | 28.04 | 28.75 | 27.61 | 28.61 | 28.61 | 1,154,400 |
Oct 27, 2023 | 28.05 | 28.40 | 27.20 | 27.54 | 27.54 | 571,100 |
Oct 26, 2023 | 27.77 | 28.31 | 27.58 | 27.95 | 27.95 | 914,700 |
Oct 25, 2023 | 27.35 | 27.96 | 27.18 | 27.71 | 27.71 | 659,100 |
Oct 24, 2023 | 27.38 | 27.95 | 27.08 | 27.56 | 27.56 | 1,000,100 |
Oct 23, 2023 | 26.82 | 27.68 | 26.60 | 27.03 | 27.03 | 856,600 |
Oct 20, 2023 | 28.01 | 28.09 | 27.05 | 27.19 | 27.19 | 1,301,000 |
Oct 19, 2023 | 28.59 | 28.61 | 27.98 | 27.98 | 27.98 | 703,800 |
Oct 18, 2023 | 29.06 | 29.14 | 28.40 | 28.63 | 28.63 | 847,600 |
Oct 17, 2023 | 28.92 | 29.93 | 28.75 | 29.29 | 29.29 | 1,130,100 |
Oct 16, 2023 | 26.17 | 29.06 | 26.17 | 28.99 | 28.99 | 2,113,500 |
Oct 13, 2023 | 27.08 | 27.10 | 25.78 | 25.87 | 25.87 | 1,889,300 |
Oct 12, 2023 | 28.46 | 28.46 | 26.55 | 26.91 | 26.91 | 1,398,500 |
Oct 11, 2023 | 28.52 | 28.72 | 28.09 | 28.38 | 28.38 | 716,500 |
Oct 10, 2023 | 27.92 | 28.81 | 27.92 | 28.61 | 28.61 | 847,200 |
Oct 9, 2023 | 27.53 | 28.17 | 27.19 | 27.95 | 27.95 | 922,900 |
Oct 6, 2023 | 27.77 | 28.21 | 27.47 | 27.71 | 27.71 | 1,021,300 |
Oct 5, 2023 | 28.59 | 28.76 | 27.96 | 28.03 | 28.03 | 698,300 |
Oct 4, 2023 | 28.66 | 28.88 | 27.69 | 28.64 | 28.64 | 1,043,200 |
Oct 3, 2023 | 28.91 | 29.42 | 28.66 | 28.82 | 28.82 | 886,300 |
Oct 2, 2023 | 29.99 | 30.09 | 28.90 | 29.21 | 29.21 | 1,162,200 |
Sep 29, 2023 | 30.18 | 30.60 | 29.97 | 30.10 | 30.10 | 1,257,400 |
Sep 28, 2023 | 30.21 | 30.79 | 29.97 | 30.20 | 30.20 | 901,800 |
Sep 27, 2023 | 30.86 | 31.35 | 30.35 | 30.39 | 30.39 | 694,500 |
Sep 26, 2023 | 30.80 | 31.28 | 30.57 | 30.57 | 30.57 | 816,700 |
Sep 25, 2023 | 31.16 | 31.51 | 30.83 | 31.03 | 31.03 | 707,600 |
Sep 22, 2023 | 30.87 | 31.81 | 30.64 | 31.20 | 31.20 | 881,300 |
Sep 21, 2023 | 31.16 | 31.44 | 30.49 | 30.62 | 30.62 | 881,400 |
Sep 20, 2023 | 31.58 | 32.21 | 31.36 | 31.40 | 31.40 | 1,336,900 |
Sep 19, 2023 | 32.54 | 32.90 | 31.54 | 31.60 | 31.60 | 967,400 |
Sep 18, 2023 | 33.75 | 33.75 | 32.20 | 32.59 | 32.59 | 1,812,500 |
Sep 15, 2023 | 34.02 | 34.56 | 33.35 | 33.80 | 33.80 | 1,987,800 |
Sep 14, 2023 | 34.35 | 34.43 | 33.88 | 34.15 | 34.15 | 982,600 |
Sep 13, 2023 | 34.45 | 34.62 | 33.30 | 33.84 | 33.84 | 703,900 |
Sep 12, 2023 | 33.74 | 34.31 | 33.32 | 34.18 | 34.18 | 555,100 |
Sep 11, 2023 | 33.10 | 34.62 | 33.03 | 33.72 | 33.72 | 1,139,100 |
Sep 8, 2023 | 33.06 | 33.41 | 32.46 | 32.86 | 32.86 | 804,700 |
Sep 7, 2023 | 31.56 | 32.89 | 31.35 | 32.79 | 32.79 | 854,200 |
Sep 6, 2023 | 31.00 | 31.80 | 30.57 | 31.54 | 31.54 | 795,100 |
Sep 5, 2023 | 31.07 | 31.27 | 30.36 | 31.08 | 31.08 | 806,900 |
Sep 1, 2023 | 31.24 | 31.60 | 31.15 | 31.20 | 31.20 | 569,400 |
Aug 31, 2023 | 31.43 | 31.43 | 30.98 | 31.04 | 31.04 | 910,700 |
Aug 30, 2023 | 32.07 | 32.07 | 31.34 | 31.38 | 31.38 | 733,200 |
Aug 29, 2023 | 31.66 | 32.07 | 31.36 | 31.99 | 31.99 | 471,000 |
Aug 28, 2023 | 31.50 | 31.90 | 31.34 | 31.55 | 31.55 | 342,600 |
Aug 25, 2023 | 30.96 | 31.83 | 30.72 | 31.43 | 31.43 | 1,711,600 |
Aug 24, 2023 | 31.03 | 31.30 | 30.62 | 30.87 | 30.87 | 656,600 |
Aug 23, 2023 | 31.95 | 31.95 | 31.23 | 31.58 | 31.58 | 689,500 |
Aug 22, 2023 | 32.54 | 32.75 | 32.01 | 32.15 | 32.15 | 551,700 |
Aug 21, 2023 | 31.86 | 32.36 | 31.57 | 32.29 | 32.29 | 352,400 |
Aug 18, 2023 | 30.97 | 32.10 | 30.85 | 31.78 | 31.78 | 729,800 |
Aug 17, 2023 | 31.54 | 31.72 | 31.29 | 31.38 | 31.38 | 347,300 |
Aug 16, 2023 | 31.86 | 31.98 | 31.21 | 31.32 | 31.32 | 467,900 |
Aug 15, 2023 | 32.06 | 32.13 | 31.64 | 31.85 | 31.85 | 932,600 |
Aug 14, 2023 | 32.61 | 32.61 | 31.87 | 32.46 | 32.46 | 458,700 |
Aug 11, 2023 | 33.60 | 34.09 | 32.73 | 32.89 | 32.89 | 618,200 |
Aug 10, 2023 | 33.55 | 34.00 | 33.22 | 33.89 | 33.89 | 664,700 |
Aug 9, 2023 | 33.18 | 34.12 | 33.10 | 33.85 | 33.85 | 751,900 |
Aug 8, 2023 | 32.21 | 33.42 | 32.12 | 33.41 | 33.41 | 772,800 |
Aug 7, 2023 | 31.44 | 33.35 | 31.16 | 32.77 | 32.77 | 1,770,200 |
Aug 4, 2023 | 32.67 | 33.58 | 31.67 | 31.77 | 31.77 | 2,104,900 |
Aug 3, 2023 | 34.87 | 34.97 | 34.10 | 34.21 | 34.21 | 636,900 |
Aug 2, 2023 | 35.03 | 35.12 | 34.49 | 34.92 | 34.92 | 467,200 |
Aug 1, 2023 | 35.08 | 35.78 | 34.92 | 35.40 | 35.40 | 1,110,100 |
Jul 31, 2023 | 35.60 | 36.02 | 35.26 | 35.51 | 35.51 | 731,400 |
Jul 28, 2023 | 35.34 | 35.48 | 34.75 | 35.41 | 35.41 | 624,900 |
Jul 27, 2023 | 35.35 | 35.40 | 34.78 | 35.01 | 35.01 | 588,200 |
Jul 26, 2023 | 34.57 | 35.20 | 34.57 | 35.11 | 35.11 | 397,900 |
Jul 25, 2023 | 34.37 | 35.02 | 34.37 | 34.85 | 34.85 | 474,200 |
Jul 24, 2023 | 34.46 | 35.06 | 34.38 | 34.55 | 34.55 | 643,500 |
Jul 21, 2023 | 34.45 | 34.53 | 33.72 | 34.12 | 34.12 | 619,600 |
Jul 20, 2023 | 34.71 | 34.74 | 33.66 | 34.19 | 34.19 | 454,500 |
Jul 19, 2023 | 34.01 | 34.60 | 33.92 | 34.44 | 34.44 | 895,900 |
Jul 18, 2023 | 32.44 | 33.78 | 32.23 | 33.75 | 33.75 | 544,900 |
Jul 17, 2023 | 32.33 | 32.78 | 32.12 | 32.43 | 32.43 | 572,700 |
Jul 14, 2023 | 33.44 | 33.45 | 31.77 | 32.37 | 32.37 | 735,700 |
Jul 13, 2023 | 34.44 | 34.55 | 33.21 | 33.36 | 33.36 | 1,042,300 |
Jul 12, 2023 | 34.26 | 35.19 | 33.73 | 34.42 | 34.42 | 908,700 |
Jul 11, 2023 | 33.92 | 34.40 | 33.54 | 33.98 | 33.98 | 734,500 |
Jul 10, 2023 | 33.35 | 33.86 | 33.35 | 33.79 | 33.79 | 558,700 |
Jul 7, 2023 | 32.14 | 33.64 | 32.14 | 33.35 | 33.35 | 459,300 |
Jul 6, 2023 | 32.36 | 32.51 | 31.73 | 32.01 | 32.01 | 568,900 |
Jul 5, 2023 | 32.81 | 33.10 | 32.41 | 32.69 | 32.69 | 853,900 |
Jul 3, 2023 | 32.22 | 33.12 | 31.61 | 32.89 | 32.89 | 417,000 |
Jun 30, 2023 | 32.06 | 32.79 | 31.70 | 32.24 | 32.24 | 826,700 |
Jun 29, 2023 | 31.00 | 31.79 | 30.92 | 31.65 | 31.65 | 592,200 |
Jun 28, 2023 | 30.65 | 31.02 | 30.28 | 30.99 | 30.99 | 1,000,400 |
Jun 27, 2023 | 30.40 | 30.88 | 30.07 | 30.60 | 30.60 | 436,300 |
Jun 26, 2023 | 29.94 | 30.82 | 29.77 | 30.07 | 30.07 | 449,000 |
Jun 23, 2023 | 29.29 | 30.41 | 29.19 | 30.19 | 30.19 | 1,787,200 |
Jun 22, 2023 | 29.95 | 30.08 | 29.22 | 29.70 | 29.70 | 867,000 |
Jun 21, 2023 | 31.09 | 31.12 | 30.33 | 30.33 | 30.33 | 657,700 |
Jun 20, 2023 | 32.21 | 32.70 | 31.15 | 31.46 | 31.46 | 610,200 |
Jun 16, 2023 | 33.21 | 33.40 | 31.75 | 32.19 | 32.19 | 1,037,600 |
Jun 15, 2023 | 32.95 | 33.45 | 32.77 | 32.91 | 32.91 | 584,400 |
Jun 14, 2023 | 32.82 | 33.22 | 32.46 | 33.06 | 33.06 | 591,200 |
Jun 13, 2023 | 32.41 | 33.00 | 32.23 | 32.52 | 32.52 | 548,900 |
Jun 12, 2023 | 31.62 | 32.09 | 31.20 | 31.98 | 31.98 | 436,800 |
Jun 9, 2023 | 31.64 | 31.87 | 31.19 | 31.86 | 31.86 | 502,500 |
Jun 8, 2023 | 32.08 | 32.35 | 31.16 | 31.73 | 31.73 | 531,000 |
Jun 7, 2023 | 32.53 | 32.75 | 31.85 | 32.07 | 32.07 | 985,800 |
Jun 6, 2023 | 30.79 | 32.43 | 30.72 | 32.13 | 32.13 | 948,100 |
Jun 5, 2023 | 31.38 | 31.55 | 30.32 | 30.95 | 30.95 | 664,700 |
Jun 2, 2023 | 29.56 | 31.52 | 29.54 | 31.50 | 31.50 | 1,300,500 |
Jun 1, 2023 | 29.00 | 29.89 | 28.81 | 29.02 | 29.02 | 1,239,200 |
May 31, 2023 | 29.31 | 29.64 | 27.92 | 29.00 | 29.00 | 1,260,100 |
May 30, 2023 | 30.20 | 30.32 | 29.11 | 29.57 | 29.57 | 725,200 |
May 26, 2023 | 31.20 | 31.34 | 30.39 | 30.42 | 30.42 | 423,200 |
May 25, 2023 | 31.78 | 31.86 | 30.90 | 31.17 | 31.17 | 919,300 |
May 24, 2023 | 32.20 | 32.38 | 31.24 | 32.13 | 32.13 | 553,300 |
May 23, 2023 | 32.45 | 32.95 | 32.02 | 32.18 | 32.18 | 751,300 |
May 22, 2023 | 31.17 | 32.71 | 30.50 | 32.38 | 32.38 | 801,300 |
May 19, 2023 | 31.05 | 31.06 | 30.04 | 30.93 | 30.93 | 1,476,800 |
May 18, 2023 | 29.92 | 30.63 | 29.60 | 30.58 | 30.58 | 713,100 |
May 17, 2023 | 29.60 | 30.49 | 29.22 | 30.04 | 30.04 | 824,300 |
May 16, 2023 | 30.76 | 30.76 | 29.48 | 29.49 | 29.49 | 598,100 |
May 15, 2023 | 31.43 | 31.59 | 30.75 | 31.02 | 31.02 | 719,400 |
May 12, 2023 | 30.48 | 31.77 | 30.45 | 31.59 | 31.59 | 1,028,100 |
May 11, 2023 | 29.42 | 30.23 | 28.92 | 30.02 | 30.02 | 1,080,400 |
May 10, 2023 | 30.00 | 30.40 | 29.44 | 29.71 | 29.71 | 1,003,800 |
May 9, 2023 | 30.53 | 30.53 | 29.34 | 29.71 | 29.71 | 2,002,100 |
May 8, 2023 | 31.88 | 32.13 | 30.93 | 30.96 | 30.96 | 1,306,300 |
May 5, 2023 | 33.50 | 33.50 | 31.01 | 31.83 | 31.83 | 1,875,900 |
May 4, 2023 | 33.40 | 34.25 | 31.82 | 33.36 | 33.36 | 1,557,800 |
May 3, 2023 | 33.50 | 34.45 | 33.16 | 33.43 | 33.43 | 973,800 |
May 2, 2023 | 33.65 | 33.87 | 32.74 | 33.71 | 33.71 | 671,900 |
May 1, 2023 | 34.01 | 34.89 | 33.65 | 34.01 | 34.01 | 513,400 |
Apr 28, 2023 | 33.52 | 34.43 | 33.28 | 34.17 | 34.17 | 467,000 |
Apr 27, 2023 | 33.23 | 33.86 | 33.14 | 33.64 | 33.64 | 345,900 |
Apr 26, 2023 | 32.60 | 33.21 | 32.37 | 32.95 | 32.95 | 572,300 |
Related Tickers
REX REX American Resources Corporation
56.22
+0.45%
LXU LSB Industries, Inc.
8.13
+0.49%
ASIX AdvanSix Inc.
25.90
-2.78%
VHI Valhi, Inc.
14.36
-1.37%
MEOH Methanex Corporation
47.77
+0.13%
TROX Tronox Holdings plc
17.37
-1.36%
HUN Huntsman Corporation
23.67
-1.33%
WLKP Westlake Chemical Partners LP
21.98
+0.18%
ORGN Origin Materials, Inc.
0.6925
-7.18%
CE Celanese Corporation
153.89
-0.99%