U.S. Markets closed

Green Plains Inc. (GPRE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.70-2.25 (-6.63%)
At close: 4:00PM EDT
31.70 0.00 (0.00%)
After hours: 05:29PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202136.4736.4735.2035.2935.2967,120,000
Sep 02, 202136.6138.3436.4736.5736.5797,670,000
Sep 01, 202135.1536.5534.7036.0136.0180,010,000
Aug 31, 202133.6635.1133.3635.1035.10115,680,000
Aug 30, 202135.7235.9833.7833.8533.8578,130,000
Aug 27, 202133.6735.8533.6135.3235.32118,000,000
Aug 26, 202134.5934.7833.4333.6533.65100,700,000
Aug 25, 202134.8135.5634.2334.5434.54103,450,000
Aug 24, 202133.9534.9233.6034.6534.65112,010,000
Aug 23, 202135.5535.5533.4333.6833.68136,490,000
Aug 20, 202135.0635.4932.5933.7733.77148,150,000
Aug 19, 202136.2237.2834.4035.4235.42110,320,000
Aug 18, 202135.6038.2734.8937.0537.05171,320,000
Aug 17, 202135.2836.2834.6135.6035.60116,860,000
Aug 16, 202136.0037.3435.0335.3435.3464,670,000
Aug 13, 202138.3538.3536.5336.5636.5659,780,000
Aug 12, 202137.7838.4437.4338.2538.2551,910,000
Aug 11, 202136.9138.5335.4838.0838.08124,320,000
Aug 10, 202136.9437.6635.4536.9036.9088,020,000
Aug 09, 202134.3736.9533.3636.5336.53257,990,000
Aug 06, 202133.9334.9832.6734.9434.94124,950,000
Aug 05, 202133.4433.9232.5133.4433.44452,260,000
Aug 04, 202137.5737.7834.9735.0435.0496,240,000
Aug 03, 202136.0537.8434.8337.7837.781,292,800
Aug 02, 202136.0038.1334.4536.0036.002,094,000
Jul 30, 202134.3135.5234.3135.3635.361,244,500
Jul 29, 202133.4634.6033.2134.5534.55477,000
Jul 28, 202132.3933.2131.6033.1433.141,271,800
Jul 27, 202134.3634.3631.9232.2832.281,411,100
Jul 26, 202133.2634.5833.2634.5334.53528,700
Jul 23, 202133.6733.7132.5133.1633.16568,800
Jul 22, 202133.8533.9332.8733.4133.41667,500
Jul 21, 202132.6234.5432.6233.8733.87805,800
Jul 20, 202131.5233.0931.3732.4232.42906,300
Jul 19, 202130.9731.9930.5631.5931.59755,400
Jul 16, 202133.1933.1931.3831.7931.79796,300
Jul 15, 202130.8132.9230.6132.8332.831,667,500
Jul 14, 202132.9133.0930.6630.8330.831,083,900
Jul 13, 202134.1134.1132.5832.6132.611,338,200
Jul 12, 202134.0334.6033.3434.1934.19575,800
Jul 09, 202132.9134.1832.1634.1434.14637,000
Jul 08, 202131.1532.6830.5032.2632.261,157,700
Jul 07, 202132.9133.0030.9431.7931.79978,400
Jul 06, 202133.7734.0032.7332.8432.841,080,400
Jul 02, 202134.2234.3233.2933.5133.51592,900
Jul 01, 202133.9835.0033.6834.3634.36945,500
Jun 30, 202134.1234.2333.5933.6233.62676,600
Jun 29, 202133.4634.3533.4234.0234.02640,300
Jun 28, 202132.7833.3832.3833.2433.24751,100
Jun 25, 202133.0634.0431.4432.7832.782,444,500
Jun 24, 202133.6233.8033.0533.1333.13665,900
Jun 23, 202132.8533.6632.8533.0733.07545,600
Jun 22, 202132.3832.9531.9332.8432.84461,200
Jun 21, 202131.3432.4931.2732.4032.401,720,600
Jun 18, 202131.6532.4831.0631.3131.312,976,000
Jun 17, 202133.5634.2830.8732.5332.531,168,700
Jun 16, 202132.8933.8032.3833.5033.501,558,500
Jun 15, 202133.2834.2932.7933.1433.14724,200
Jun 14, 202133.9834.9233.4033.5833.58660,100
Jun 11, 202134.6134.6132.7333.6233.62710,600
Jun 10, 202134.3434.8333.0134.6534.65909,200
Jun 09, 202134.3134.7933.3834.0434.04740,900
Jun 08, 202132.7334.2032.2834.0034.00932,800
Jun 07, 202130.5032.8530.3332.6532.65841,600
Jun 04, 202132.4632.8830.1930.4730.47664,700
Jun 03, 202132.3133.0831.6432.1832.181,044,400
Jun 02, 202132.3433.4831.8732.7632.76904,100
Jun 01, 202132.6432.8431.6232.3432.341,194,300
May 28, 202132.0032.1931.6131.8931.89635,400
May 27, 202131.0331.9731.0331.8731.87929,500
May 26, 202129.4831.0529.2930.8930.891,149,200
May 25, 202130.2930.6629.1229.1229.12714,400
May 24, 202128.6830.0028.5829.9129.91729,300
May 21, 202128.0529.4127.8528.6528.65651,200
May 20, 202128.9629.2426.6527.5927.591,778,300
May 19, 202127.3129.0427.1129.0029.001,183,400
May 18, 202127.3128.4927.0128.1028.10714,500
May 17, 202126.0527.2526.0527.2227.22745,700
May 14, 202126.2326.7925.5626.7526.751,095,500
May 13, 202127.2628.1025.3925.6625.661,549,800
May 12, 202129.3729.3726.9727.2327.231,709,200
May 11, 202128.7830.3028.5029.5529.55885,300
May 10, 202132.0832.5729.8429.9529.951,276,600
May 07, 202131.8132.5730.9931.9731.97719,200
May 06, 202132.0132.2130.8732.0032.001,182,100
May 05, 202130.5932.5030.5031.8231.821,397,400
May 04, 202129.7430.8629.0230.6730.671,001,100
May 03, 202129.7030.9328.7229.9629.961,351,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...