GPRE - Green Plains Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201716.6516.9016.4016.4516.451,703,793
Dec 14, 201716.7516.9016.5016.6016.60516,500
Dec 13, 201716.9517.0516.7016.7516.75453,200
Dec 12, 201717.0017.0516.8516.9016.90478,300
Dec 11, 201716.7517.1016.7516.9016.90591,600
Dec 08, 201716.7516.8016.3516.7016.70483,900
Dec 07, 201716.3016.6016.0516.6016.60822,700
Dec 06, 201716.3016.5515.9516.2516.25801,200
Dec 05, 201716.6016.6016.3016.5016.50542,900
Dec 04, 201717.0017.2016.5016.6016.601,595,200
Dec 01, 201716.9017.1816.6016.8516.851,125,100
Nov 30, 201716.4016.8516.2516.8516.851,228,700
Nov 29, 201716.6016.9016.2516.3016.30840,500
Nov 28, 201715.7516.6815.7516.5516.55677,200
Nov 27, 201716.4016.4015.6015.8015.801,372,500
Nov 24, 201716.6516.6516.3816.4516.45201,700
Nov 24, 20170.12 Dividend
Nov 22, 201716.9017.1516.5016.6016.481,360,800
Nov 21, 201716.7016.9016.5516.8316.71544,100
Nov 20, 201716.3516.7516.0016.6016.48706,400
Nov 17, 201716.3016.6016.0516.3516.231,132,200
Nov 16, 201716.0516.4516.0516.3516.231,308,500
Nov 15, 201716.0016.2515.9516.0015.881,117,200
Nov 14, 201716.2516.5216.1016.2016.081,236,300
Nov 13, 201716.3516.8016.2516.3016.181,024,000
Nov 10, 201716.5516.8516.3016.5016.38809,800
Nov 09, 201716.1016.9516.1016.5516.431,430,300
Nov 08, 201716.8016.9016.0016.2016.081,323,200
Nov 07, 201716.6517.5016.6316.9016.781,495,100
Nov 06, 201716.6517.0016.4516.6016.481,322,800
Nov 03, 201717.1017.2516.0016.6016.483,897,700
Nov 02, 201717.6517.6516.2516.7716.652,156,400
Nov 01, 201718.4018.4517.7518.1518.02710,700
Oct 31, 201718.7018.8518.1318.4018.271,282,300
Oct 30, 201718.5018.8518.4518.7518.61466,900
Oct 27, 201718.1518.7518.0518.5018.37776,000
Oct 26, 201718.4018.5518.0518.2018.07716,400
Oct 25, 201718.5518.7018.0518.3518.22849,300
Oct 24, 201718.8019.1318.7518.7518.61380,700
Oct 23, 201719.3019.4518.6518.7018.56356,700
Oct 20, 201719.2519.3519.1019.3019.16569,300
Oct 19, 201719.2019.3018.8019.1018.96749,100
Oct 18, 201719.2019.3819.0019.2519.11841,100
Oct 17, 201719.4519.6019.1019.1018.96866,700
Oct 16, 201719.2519.5018.8019.5019.361,350,800
Oct 13, 201719.4019.4519.0519.1018.96765,700
Oct 12, 201719.5019.6519.2019.2519.11829,200
Oct 11, 201719.8019.8519.4519.7519.61497,800
Oct 10, 201720.0520.0519.5019.7019.56435,400
Oct 09, 201720.0520.0519.2019.7519.61995,100
Oct 06, 201720.3020.3019.4520.0519.91940,400
Oct 05, 201720.3520.9020.3020.5520.40716,900
Oct 04, 201720.6020.8520.0520.3320.18648,400
Oct 03, 201720.4520.7020.3020.6020.45559,000
Oct 02, 201719.8520.6519.7520.5020.351,084,900
Sep 29, 201720.0020.2019.7720.1520.00799,200
Sep 28, 201720.4520.5019.5520.0019.86896,000
Sep 27, 201720.7020.9020.2520.4020.251,008,900
Sep 26, 201720.3520.6020.1020.5020.351,451,900
Sep 25, 201720.4520.6019.9820.3520.201,156,400
Sep 22, 201720.5020.7020.2020.3520.20506,500
Sep 21, 201720.5520.7020.1020.4520.30666,200
Sep 20, 201720.7020.7020.1020.5020.35763,800
Sep 19, 201720.3520.8020.0020.7020.551,683,200
Sep 18, 201720.5020.6520.1520.3520.20897,200
Sep 15, 201720.1020.5019.9020.4020.251,214,000
Sep 14, 201720.9021.0019.9520.0519.911,147,700
Sep 13, 201719.0020.0218.9519.9019.762,705,100
Sep 12, 201718.7018.9518.6018.7518.61985,700
Sep 11, 201718.7519.0018.4018.5018.37440,200
Sep 08, 201718.8018.9018.4518.6518.52351,600
Sep 07, 201718.7019.0018.5518.9018.76326,700
Sep 06, 201718.6518.8318.5518.8018.66341,700
Sep 05, 201718.4018.7518.2518.5518.42623,000
Sep 01, 201718.5518.7018.1518.2518.12748,600
Aug 31, 201717.5518.6017.4518.5518.421,306,000
Aug 30, 201716.9517.7516.8017.4017.27601,000
Aug 29, 201716.7017.0516.3516.9016.78728,800
Aug 28, 201717.2517.2516.7516.8516.73617,600
Aug 25, 201716.7517.3516.5817.1517.03725,100
Aug 24, 201716.7516.8816.7016.7016.58443,200
Aug 24, 20170.12 Dividend
Aug 23, 201716.7517.0516.6516.8516.61540,400
Aug 22, 201717.0017.1516.6016.9016.661,193,800
Aug 21, 201717.2017.2016.8516.9016.66827,900
Aug 18, 201717.0517.4016.9017.2517.001,376,200
Aug 17, 201717.7518.2517.0817.1516.901,101,900
Aug 16, 201718.6518.8517.7017.8517.591,214,100
Aug 15, 201719.1519.1518.6018.6518.38763,700
Aug 14, 201719.0519.2318.9519.1018.83864,800
Aug 11, 201719.0519.1018.7718.9518.68575,100
Aug 10, 201719.0019.2018.8519.0518.78675,200
Aug 09, 201719.0019.2018.8019.0518.78651,000
Aug 08, 201719.0519.5518.9019.0518.78722,400
Aug 07, 201719.0519.4019.0519.1518.88560,700
Aug 04, 201719.1519.3018.7319.1018.83648,100
Aug 03, 201719.3519.5519.0519.1018.83853,700
Aug 02, 201718.7519.4518.5519.3019.022,066,900
Aug 01, 201718.4519.1017.7018.9018.632,801,400
Jul 31, 201719.7020.1019.1019.7519.47897,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...