GPP - Green Plains Partners LP

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 25, 201915.8815.8815.7515.8215.8210,851
Mar 22, 201915.9215.9915.8015.9915.9927,500
Mar 21, 201915.9316.0015.8716.0016.0014,400
Mar 20, 201915.9615.9815.8215.9815.9818,400
Mar 19, 201916.0016.0015.8315.9015.9017,200
Mar 18, 201915.6815.9915.6815.9915.9919,500
Mar 15, 201915.9415.9715.7215.7215.7210,900
Mar 14, 201915.8715.9515.7215.7215.7221,700
Mar 13, 201915.7415.8915.7215.7915.7915,300
Mar 12, 201915.9115.9115.7215.7215.7219,000
Mar 11, 201916.0316.0415.8715.9615.9651,600
Mar 08, 201915.8215.9615.7115.9615.9618,400
Mar 07, 201915.6715.9115.6715.9115.9117,800
Mar 06, 201916.0516.0515.9015.9515.9512,000
Mar 05, 201916.0516.0715.9516.0516.0520,800
Mar 04, 201916.0116.0615.9116.0516.0526,200
Mar 01, 201916.0016.1215.9116.0016.0018,100
Feb 28, 201916.2016.3116.0116.0116.0163,600
Feb 27, 201916.4016.4016.0516.1916.1925,900
Feb 26, 201916.0016.4715.6816.4716.4798,700
Feb 25, 201915.7016.0015.5316.0016.0063,600
Feb 22, 201915.5815.6915.4115.6015.6075,900
Feb 21, 201915.5115.5115.2415.4815.4844,200
Feb 20, 201915.2615.5015.2015.4915.4965,900
Feb 19, 201915.0915.3515.0915.1815.1864,600
Feb 15, 201915.3915.3914.9115.0615.0637,500
Feb 14, 201915.3615.6115.2815.3515.3531,700
Feb 13, 201915.6015.6015.0915.4015.4037,900
Feb 12, 201914.9715.5014.9715.5015.5050,300
Feb 11, 201915.1015.1014.5214.9714.9757,800
Feb 08, 201914.6714.7714.3914.4914.4943,500
Feb 07, 201914.9014.9314.5014.6314.6328,900
Feb 06, 201915.0415.0414.7614.8314.8337,200
Feb 05, 201915.1115.2015.0015.0715.0731,300
Feb 04, 201915.2515.2514.6815.1615.1677,200
Feb 01, 201915.2015.2615.0015.1815.1872,600
Jan 31, 201914.9415.2514.7415.2515.25122,200
Jan 31, 20190.475 Dividend
Jan 30, 201915.1015.4315.0815.3114.84118,500
Jan 29, 201915.0015.2514.9415.1314.6688,000
Jan 28, 201914.5414.9814.5414.9814.5247,300
Jan 25, 201914.5914.9014.4914.8414.3885,800
Jan 24, 201914.6614.7414.4414.4413.9939,100
Jan 23, 201914.2514.7014.2514.5814.1355,900
Jan 22, 201914.2514.6414.1914.2513.8139,300
Jan 18, 201914.5514.6114.2514.3213.8885,900
Jan 17, 201914.4214.6114.2914.4714.0249,400
Jan 16, 201914.5614.5714.4014.4213.9721,400
Jan 15, 201914.7514.7514.4514.6714.2132,400
Jan 14, 201914.6514.7314.5314.6614.2132,700
Jan 11, 201914.6514.7514.3214.6714.2132,200
Jan 10, 201914.6914.8514.5914.7514.2929,000
Jan 09, 201914.6014.7914.3714.6714.2140,300
Jan 08, 201914.7414.7414.6214.6714.2123,000
Jan 07, 201914.6314.7914.4414.6214.1730,000
Jan 04, 201914.2914.6314.2714.6014.1527,800
Jan 03, 201913.7914.1713.6714.1713.7335,300
Jan 02, 201913.5013.9413.5013.8013.3739,700
Dec 31, 201813.6213.7713.5013.5713.1588,500
Dec 28, 201813.4013.6213.4013.6113.1972,200
Dec 27, 201814.3814.3813.3913.5413.1284,800
Dec 26, 201813.8813.9213.5513.7613.33116,500
Dec 24, 201813.7814.1013.7813.7913.3650,700
Dec 21, 201813.9914.3913.6014.0313.59616,300
Dec 20, 201814.3014.5013.9914.0013.57103,000
Dec 19, 201814.1914.4914.0714.3113.8760,900
Dec 18, 201814.3014.5013.7514.0213.5978,200
Dec 17, 201814.2414.6014.2014.2513.8170,500
Dec 14, 201814.2614.6014.2214.2313.7956,700
Dec 13, 201814.4914.5914.2214.3713.9245,600
Dec 12, 201814.7014.7014.2114.4013.9541,800
Dec 11, 201814.5014.6214.2414.4413.9926,900
Dec 10, 201814.3414.4714.1614.4013.9532,700
Dec 07, 201814.4914.6414.1914.3913.9480,800
Dec 06, 201814.2714.6014.1514.3613.9144,500
Dec 04, 201814.5914.6414.3614.5314.0861,800
Dec 03, 201813.6414.7413.6414.6014.15478,000
Nov 30, 201813.5213.6013.4613.4613.0418,100
Nov 29, 201813.5713.7013.3713.5413.1219,700
Nov 28, 201813.5013.5913.3013.5913.17104,200
Nov 27, 201813.5313.6713.4513.4713.0536,500
Nov 26, 201813.6313.8013.4113.5413.1220,300
Nov 23, 201813.6513.7413.3913.5513.1318,600
Nov 21, 201813.5213.8313.5213.8213.3921,200
Nov 20, 201813.8513.9213.3213.4913.07115,200
Nov 19, 201814.3514.3513.9314.0213.5957,700
Nov 16, 201814.4614.5514.2714.3313.8956,100
Nov 15, 201814.7514.7514.4014.6614.2145,300
Nov 14, 201814.7514.8114.5314.7014.2431,900
Nov 13, 201814.7614.8114.6514.7514.2915,700
Nov 12, 201814.9914.9914.5614.7314.2727,900
Nov 09, 201814.9315.0214.8514.9514.4912,500
Nov 08, 201814.8015.0414.8014.9814.5224,000
Nov 07, 201815.1515.1514.9015.0914.6224,600
Nov 06, 201814.9015.0914.9015.0614.5934,600
Nov 05, 201814.8015.1514.7014.9714.51345,000
Nov 02, 201815.0515.0914.8514.9014.4449,300
Nov 01, 201815.0415.0914.8315.0414.5742,100
Nov 01, 20180.475 Dividend
Oct 31, 201815.2915.3915.1115.3914.4570,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...