GPP - Green Plains Partners LP

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201815.7515.7515.4015.5515.5554,800
Aug 16, 201815.7015.8015.6515.7015.7045,200
Aug 15, 201815.7515.9215.6515.7015.7037,300
Aug 14, 201815.8515.9415.7015.7515.7572,400
Aug 13, 201815.8516.0415.8515.8515.8538,600
Aug 10, 201815.9515.9515.8515.9015.9034,900
Aug 09, 201815.8015.9515.8015.8515.8540,200
Aug 08, 201815.9015.9515.8015.9015.9023,400
Aug 07, 201815.8015.9515.8015.9015.9046,800
Aug 06, 201815.9516.1015.7615.8515.8582,700
Aug 03, 201816.1516.4515.9016.1516.1573,700
Aug 02, 201816.2016.3516.0016.3516.3553,500
Aug 02, 20180.475 Dividend
Aug 01, 201816.1516.6716.1516.5216.0560,200
Jul 31, 201816.5016.5016.2516.4015.9342,500
Jul 30, 201816.5516.5516.2716.4015.9347,400
Jul 27, 201816.4516.7016.2016.3015.83110,300
Jul 26, 201816.4016.5816.3016.4015.9364,000
Jul 25, 201816.4016.4516.2616.4015.9337,100
Jul 24, 201816.4516.8016.2016.2715.8141,600
Jul 23, 201816.1516.4016.1116.2515.78174,700
Jul 20, 201816.3516.5516.2016.2515.7855,900
Jul 19, 201816.1516.4516.1516.3515.8837,900
Jul 18, 201816.4016.4516.1516.1515.6954,500
Jul 17, 201816.3516.5016.3016.3515.8835,400
Jul 16, 201816.6016.8016.4016.4015.9347,600
Jul 13, 201816.5516.7516.5016.7016.2245,800
Jul 12, 201816.8516.8516.6516.6516.1773,200
Jul 11, 201817.0017.1016.9016.9016.4119,200
Jul 10, 201817.1017.2017.0017.1016.6135,100
Jul 09, 201817.3017.5017.0517.1016.6140,400
Jul 06, 201816.8017.4016.8017.3016.8043,000
Jul 05, 201816.8017.1016.8016.9516.4623,000
Jul 03, 201816.9016.9516.8516.8516.3714,900
Jul 02, 201817.0517.1516.7016.8516.3752,000
Jun 29, 201817.3017.3517.1517.1516.6612,700
Jun 28, 201817.4017.4017.1517.2516.7523,300
Jun 27, 201817.4017.4017.2517.3516.8528,300
Jun 26, 201817.2517.4517.2517.2516.7529,800
Jun 25, 201817.4517.4517.2517.3016.8027,000
Jun 22, 201817.3517.4017.2717.4016.9011,700
Jun 21, 201817.4017.4317.2517.2516.7518,600
Jun 20, 201817.4017.6017.4017.4016.9024,400
Jun 19, 201817.4517.6017.4017.4016.9030,000
Jun 18, 201817.6017.7517.4517.5017.0028,400
Jun 15, 201817.4517.6017.4117.5517.0567,000
Jun 14, 201817.5517.5517.3617.4016.9041,200
Jun 13, 201817.5017.5517.4017.4516.9525,900
Jun 12, 201817.3017.4517.2817.3516.8519,400
Jun 11, 201817.7017.7017.2717.3016.8065,300
Jun 08, 201817.6517.6517.4617.6017.0949,900
Jun 07, 201817.6517.6517.5517.6017.0951,400
Jun 06, 201817.6017.6517.4717.5017.0059,600
Jun 05, 201817.5017.8017.4517.6017.0984,000
Jun 04, 201817.5517.6517.3517.4516.9541,700
Jun 01, 201817.4517.6017.3517.5017.0044,900
May 31, 201817.5517.6517.3517.4016.9028,500
May 30, 201817.5517.7517.3517.5017.0050,400
May 29, 201817.7517.7517.3017.4516.9575,100
May 25, 201817.4517.6517.2017.6017.0961,900
May 24, 201817.6517.6517.5017.5017.0044,400
May 23, 201817.4517.6517.3317.6017.0996,500
May 22, 201817.1017.5517.0517.3516.85125,900
May 21, 201816.8517.0516.8016.9516.46121,300
May 18, 201816.8016.8016.6516.8016.3234,000
May 17, 201816.8016.9016.6516.7516.2749,600
May 16, 201816.8516.8516.6016.7516.2726,900
May 15, 201816.8516.8516.5516.7516.2729,500
May 14, 201816.3016.9016.3016.9016.41115,900
May 11, 201816.0016.3615.9516.3515.8875,800
May 10, 201816.0516.2015.9816.0515.5971,000
May 09, 201816.0016.4515.6916.0515.5984,600
May 08, 201816.6516.7415.6515.8515.39246,200
May 07, 201817.1017.1016.8016.8516.37837,000
May 04, 201816.8517.0516.8517.0016.5127,200
May 03, 201816.6517.1516.6516.9516.4663,800
May 03, 20180.475 Dividend
May 02, 201817.0517.2517.0517.1016.15271,500
May 01, 201817.5017.5017.0517.1016.15118,500
Apr 30, 201817.3517.6317.0817.4016.43104,200
Apr 27, 201817.0017.3117.0017.1016.1549,600
Apr 26, 201817.4017.4016.9017.0016.05122,800
Apr 25, 201817.6017.6017.2217.3016.34228,200
Apr 24, 201817.5017.8017.4517.5516.5768,200
Apr 23, 201817.6517.9017.4017.5516.5766,300
Apr 20, 201817.5017.7317.4517.6016.6263,500
Apr 19, 201817.8017.8917.5017.5516.5732,900
Apr 18, 201817.9817.9817.6517.7516.7651,000
Apr 17, 201818.0018.0017.6517.9016.9022,000
Apr 16, 201817.6018.0017.5018.0017.0083,000
Apr 13, 201817.4517.6517.4017.5016.5214,300
Apr 12, 201817.4017.6517.2517.4016.4356,500
Apr 11, 201817.8517.8517.4017.5016.5248,100
Apr 10, 201817.5517.5517.3517.4016.4324,700
Apr 09, 201817.6517.6517.3517.4016.4323,900
Apr 06, 201817.4017.5917.4017.5016.5210,900
Apr 05, 201817.8017.8017.2517.5016.5241,400
Apr 04, 201817.8017.8017.6617.8016.8115,300
Apr 03, 201817.7017.8317.7017.8016.8133,900
Apr 02, 201817.3517.9017.2517.5516.5746,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...