GPP - Green Plains Partners LP

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201814.4914.5914.2214.3714.3745,600
Dec 12, 201814.7014.7014.2114.4014.4041,800
Dec 11, 201814.5014.6214.2414.4414.4426,900
Dec 10, 201814.3414.4714.1614.4014.4032,700
Dec 07, 201814.4914.6414.1914.3914.3980,800
Dec 06, 201814.2714.6014.1514.3614.3644,500
Dec 04, 201814.5914.6414.3614.5314.5361,800
Dec 03, 201813.6414.7413.6414.6014.60478,000
Nov 30, 201813.5213.6013.4613.4613.4618,100
Nov 29, 201813.5713.7013.3713.5413.5419,700
Nov 28, 201813.5013.5913.3013.5913.59104,200
Nov 27, 201813.5313.6713.4513.4713.4736,500
Nov 26, 201813.6313.8013.4113.5413.5420,300
Nov 23, 201813.6513.7413.3913.5513.5518,600
Nov 21, 201813.5213.8313.5213.8213.8221,200
Nov 20, 201813.8513.9213.3213.4913.49115,200
Nov 19, 201814.3514.3513.9314.0214.0257,700
Nov 16, 201814.4614.5514.2714.3314.3356,100
Nov 15, 201814.7514.7514.4014.6614.6645,300
Nov 14, 201814.7514.8114.5314.7014.7031,900
Nov 13, 201814.7614.8114.6514.7514.7515,700
Nov 12, 201814.9914.9914.5614.7314.7327,900
Nov 09, 201814.9315.0214.8514.9514.9512,500
Nov 08, 201814.8015.0414.8014.9814.9824,000
Nov 07, 201815.1515.1514.9015.0915.0924,600
Nov 06, 201814.9015.0914.9015.0615.0634,600
Nov 05, 201814.8015.1514.7014.9714.97345,000
Nov 02, 201815.0515.0914.8514.9014.9049,300
Nov 01, 201815.0415.0914.8315.0415.0442,100
Nov 01, 20180.475 Dividend
Oct 31, 201815.2915.3915.1115.3914.9270,400
Oct 30, 201815.1015.2415.0115.1614.6929,000
Oct 29, 201815.1615.1914.9215.1414.6732,100
Oct 26, 201815.0015.1314.9015.1014.6329,600
Oct 25, 201815.1315.2115.0015.0614.6017,300
Oct 24, 201815.2915.2915.0015.0414.5840,000
Oct 23, 201815.1615.2515.0115.2514.7824,000
Oct 22, 201815.0615.2515.0615.2414.7712,700
Oct 19, 201815.1015.1814.7215.0614.6064,900
Oct 18, 201815.3615.4515.1615.2514.7828,600
Oct 17, 201815.4015.4215.1015.4014.9217,900
Oct 16, 201815.3015.4415.2015.4014.9227,600
Oct 15, 201814.7315.3114.7315.2214.7565,700
Oct 12, 201814.8614.9014.7114.7514.29721,600
Oct 11, 201814.8514.9714.7014.8114.35110,900
Oct 10, 201814.8214.8314.7514.8214.3627,400
Oct 09, 201814.6314.8514.6114.8414.3841,800
Oct 08, 201814.5014.6514.5014.6514.2034,500
Oct 05, 201814.5514.6714.5014.5014.0531,200
Oct 04, 201814.8314.8314.5514.5814.1323,300
Oct 03, 201814.6314.9014.6314.7414.2924,000
Oct 02, 201814.7814.9614.6014.6314.1828,600
Oct 01, 201814.9015.0214.8314.8314.3753,400
Sep 28, 201814.9014.9014.8214.9014.4426,800
Sep 27, 201814.8014.9014.8014.9014.4417,600
Sep 26, 201814.4514.8514.4514.8014.3459,600
Sep 25, 201814.6514.6514.4514.4514.0020,400
Sep 24, 201814.5014.7014.5014.5514.1043,400
Sep 21, 201814.7014.7514.6014.6014.1544,900
Sep 20, 201814.7514.7614.5514.6514.2075,600
Sep 19, 201815.1015.1014.4014.6514.20149,500
Sep 18, 201814.9515.1014.8015.0514.5960,300
Sep 17, 201815.6515.6515.0015.0014.5495,400
Sep 14, 201815.1015.8015.0515.8015.3124,000
Sep 13, 201815.4515.4515.1015.1014.6350,600
Sep 12, 201815.4015.4015.3015.3514.8821,600
Sep 11, 201815.4015.4015.2515.3514.8828,800
Sep 10, 201815.4515.4515.2515.4014.9219,400
Sep 07, 201815.4015.4515.2515.3514.8824,000
Sep 06, 201815.6515.6515.4015.5015.027,600
Sep 05, 201815.3515.6515.3515.6015.1233,500
Sep 04, 201815.2515.4015.2015.3514.8827,900
Aug 31, 201815.2515.3015.2015.2014.7330,200
Aug 30, 201815.1515.2515.1515.2514.7829,200
Aug 29, 201815.1515.2015.1115.1514.6840,900
Aug 28, 201815.1015.2015.0415.1014.6344,100
Aug 27, 201815.2015.4515.0515.0514.5986,100
Aug 24, 201815.4015.4515.2015.2014.7351,500
Aug 23, 201815.5515.6015.3015.3514.8833,700
Aug 22, 201815.4515.6015.3015.5515.0761,700
Aug 21, 201815.8015.8515.3515.4514.9781,400
Aug 20, 201815.5015.9515.5015.8015.3155,700
Aug 17, 201815.7515.7515.4015.5515.0754,800
Aug 16, 201815.7015.8015.6515.7015.2245,200
Aug 15, 201815.7515.9215.6515.7015.2237,300
Aug 14, 201815.8515.9415.7015.7515.2672,400
Aug 13, 201815.8516.0415.8515.8515.3638,600
Aug 10, 201815.9515.9515.8515.9015.4134,900
Aug 09, 201815.8015.9515.8015.8515.3640,200
Aug 08, 201815.9015.9515.8015.9015.4123,400
Aug 07, 201815.8015.9515.8015.9015.4146,800
Aug 06, 201815.9516.1015.7615.8515.3682,700
Aug 03, 201816.1516.4515.9016.1515.6573,700
Aug 02, 201816.2016.3516.0016.3515.8553,500
Aug 02, 20180.475 Dividend
Aug 01, 201816.1516.6716.1516.5215.5560,200
Jul 31, 201816.5016.5016.2516.4015.4442,500
Jul 30, 201816.5516.5516.2716.4015.4447,400
Jul 27, 201816.4516.7016.2016.3015.34110,300
Jul 26, 201816.4016.5816.3016.4015.4464,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...