GPP - Green Plains Partners LP

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201815.10015.18014.72015.06515.06564,900
Oct 18, 201815.36015.45015.16015.25015.25028,600
Oct 17, 201815.40015.42015.10015.40015.40017,900
Oct 16, 201815.30015.44015.20015.40015.40027,600
Oct 15, 201814.73015.31014.73015.22015.22065,700
Oct 12, 201814.86014.90014.70714.75014.750721,600
Oct 11, 201814.85014.97014.70014.81014.810110,900
Oct 10, 201814.82014.83014.74714.82014.82027,400
Oct 09, 201814.63014.85014.61014.84014.84041,800
Oct 08, 201814.50014.65014.50014.65014.65034,500
Oct 05, 201814.55014.66914.50014.50014.50031,200
Oct 04, 201814.83014.83014.55014.58014.58023,300
Oct 03, 201814.63014.89614.63014.74014.74024,000
Oct 02, 201814.78014.95614.60014.63014.63028,600
Oct 01, 201814.90015.02214.83014.83014.83053,400
Sep 28, 201814.90014.90014.81614.90014.90026,800
Sep 27, 201814.80014.90014.80014.90014.90017,600
Sep 26, 201814.45014.85514.45014.80014.80059,600
Sep 25, 201814.65014.65014.45014.45014.45020,400
Sep 24, 201814.50014.70014.50014.55014.55043,400
Sep 21, 201814.70014.75014.60014.60014.60044,900
Sep 20, 201814.75014.76014.55014.65014.65075,600
Sep 19, 201815.10015.10014.40014.65014.650149,500
Sep 18, 201814.95015.10014.80015.05015.05060,300
Sep 17, 201815.65015.65015.00015.00015.00095,400
Sep 14, 201815.10015.80015.05015.80015.80024,000
Sep 13, 201815.45015.45015.10015.10015.10050,600
Sep 12, 201815.40015.40015.30015.35015.35021,600
Sep 11, 201815.40015.40015.25015.35015.35028,800
Sep 10, 201815.45015.45015.25015.40015.40019,400
Sep 07, 201815.40015.45015.25015.35015.35024,000
Sep 06, 201815.65015.65015.40015.50015.5007,600
Sep 05, 201815.35015.65015.35015.60015.60033,500
Sep 04, 201815.25015.40015.20015.35015.35027,900
Aug 31, 201815.25015.30015.20015.20015.20030,200
Aug 30, 201815.15015.25015.15015.25015.25029,200
Aug 29, 201815.15015.20015.11515.15015.15040,900
Aug 28, 201815.10015.20015.04015.10015.10044,100
Aug 27, 201815.20015.45015.05015.05015.05086,100
Aug 24, 201815.40015.45015.20015.20015.20051,500
Aug 23, 201815.55015.60015.30015.35015.35033,700
Aug 22, 201815.45015.60015.30015.55015.55061,700
Aug 21, 201815.80015.85015.35015.45015.45081,400
Aug 20, 201815.50015.95015.50015.80015.80055,700
Aug 17, 201815.75015.75015.40015.55015.55054,800
Aug 16, 201815.70015.80015.65015.70015.70045,200
Aug 15, 201815.75015.91815.65015.70015.70037,300
Aug 14, 201815.85015.93915.70015.75015.75072,400
Aug 13, 201815.85016.04015.85015.85015.85038,600
Aug 10, 201815.95015.95015.85015.90015.90034,900
Aug 09, 201815.80015.94915.80015.85015.85040,200
Aug 08, 201815.90015.95015.80015.90015.90023,400
Aug 07, 201815.80015.95015.80015.90015.90046,800
Aug 06, 201815.95016.10015.76015.85015.85082,700
Aug 03, 201816.15016.45015.90016.15016.15073,700
Aug 02, 201816.20016.35016.00016.35016.35053,500
Aug 02, 20180.475 Dividend
Aug 01, 201816.15016.67516.15016.52516.05060,200
Jul 31, 201816.50016.50016.25016.40015.92942,500
Jul 30, 201816.55016.55016.27516.40015.92947,400
Jul 27, 201816.45016.70016.20016.30015.831110,300
Jul 26, 201816.40016.58516.30016.40015.92964,000
Jul 25, 201816.40016.45016.26016.40015.92937,100
Jul 24, 201816.45016.80016.20016.27515.80741,600
Jul 23, 201816.15016.40016.11016.25015.783174,700
Jul 20, 201816.35016.55016.20016.25015.78355,900
Jul 19, 201816.15016.45016.15016.35015.88037,900
Jul 18, 201816.40016.45016.15016.15015.68654,500
Jul 17, 201816.35016.50016.30016.35015.88035,400
Jul 16, 201816.60016.80016.40016.40015.92947,600
Jul 13, 201816.55016.75016.50016.70016.22045,800
Jul 12, 201816.85016.85016.65016.65016.17173,200
Jul 11, 201817.00017.10016.90016.90016.41419,200
Jul 10, 201817.10017.20017.00017.10016.60835,100
Jul 09, 201817.30017.50017.05017.10016.60840,400
Jul 06, 201816.80017.40016.80017.30016.80343,000
Jul 05, 201816.80017.10016.80016.95016.46323,000
Jul 03, 201816.90016.95016.85016.85016.36614,900
Jul 02, 201817.05017.15016.70516.85016.36652,000
Jun 29, 201817.30017.35017.15017.15016.65712,700
Jun 28, 201817.40017.40017.15017.25016.75423,300
Jun 27, 201817.40017.40017.25017.35016.85128,300
Jun 26, 201817.25017.45017.25017.25016.75429,800
Jun 25, 201817.45017.45017.25017.30016.80327,000
Jun 22, 201817.35017.40017.27017.40016.90011,700
Jun 21, 201817.40017.43017.25017.25016.75418,600
Jun 20, 201817.40017.60017.40017.40016.90024,400
Jun 19, 201817.45017.60017.40017.40016.90030,000
Jun 18, 201817.60017.75017.45017.50016.99728,400
Jun 15, 201817.45017.60017.41017.55017.04667,000
Jun 14, 201817.55017.55017.35917.40016.90041,200
Jun 13, 201817.50017.55017.40017.45016.94825,900
Jun 12, 201817.30017.45017.28217.35016.85119,400
Jun 11, 201817.70017.70017.27517.30016.80365,300
Jun 08, 201817.65017.65017.46017.60017.09449,900
Jun 07, 201817.65017.65017.54517.60017.09451,400
Jun 06, 201817.60017.65017.46917.50016.99759,600
Jun 05, 201817.50017.80017.45017.60017.09484,000
Jun 04, 201817.55017.65017.35017.45016.94841,700
Jun 01, 201817.45017.60017.35017.50016.99744,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...