GPRE - Green Plains Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201915.0515.5014.7815.1715.17680,700
Dec 12, 201913.9315.2613.9315.1215.12867,500
Dec 11, 201914.0514.3613.8513.8913.89672,900
Dec 10, 201914.2214.3313.8213.9613.96657,200
Dec 09, 201914.7114.8414.2114.2214.22428,700
Dec 06, 201914.2014.8613.9914.7514.75845,400
Dec 05, 201914.8414.8414.0214.0514.05863,700
Dec 04, 201914.9615.1814.7614.7814.78556,500
Dec 03, 201914.8014.8114.2714.7714.77570,300
Dec 02, 201915.3915.4414.9515.0915.09416,400
Nov 29, 201915.3315.5215.1715.2515.25212,000
Nov 27, 201915.2315.6315.2015.5115.51327,000
Nov 26, 201915.2915.3515.0515.2015.20394,500
Nov 25, 201915.4015.6015.1615.2215.22496,200
Nov 22, 201915.4815.6015.3315.4515.45481,200
Nov 21, 201915.0915.5514.8115.3815.38450,900
Nov 20, 201914.8615.1314.6314.8814.88514,900
Nov 19, 201915.1415.3014.8714.9114.91473,200
Nov 18, 201914.9815.1914.8615.1515.15479,700
Nov 15, 201914.9015.2814.7714.9914.99856,500
Nov 14, 201914.7315.0114.6214.7314.73676,100
Nov 13, 201914.8214.9514.6114.7314.73606,600
Nov 12, 201915.2715.3614.8715.0215.02649,500
Nov 11, 201915.1515.3214.9415.2415.24794,700
Nov 08, 201915.1715.5514.8615.3315.33720,400
Nov 07, 201915.0415.5214.6615.2515.25982,900
Nov 06, 201913.5715.0213.3214.6514.651,658,100
Nov 05, 201913.1313.3613.0613.1313.13478,000
Nov 04, 201912.9213.0612.5913.0513.05256,500
Nov 01, 201912.4512.7912.4512.7012.70409,500
Oct 31, 201912.3012.3611.9112.3312.33407,900
Oct 30, 201912.4312.4812.1012.3412.34335,900
Oct 29, 201912.0112.6211.9612.4512.45451,600
Oct 28, 201912.2412.4112.0712.1212.12478,900
Oct 25, 201911.5312.1711.5312.1412.14766,900
Oct 24, 201911.7311.8711.4411.5611.56408,700
Oct 23, 201911.4211.9011.2411.6811.68485,600
Oct 22, 201911.2511.7011.0911.4611.46743,300
Oct 21, 201910.5511.2010.5511.1411.14694,000
Oct 18, 201910.8810.9110.4310.4710.47328,000
Oct 17, 201910.7410.9810.7310.9110.91340,500
Oct 16, 201911.0111.2310.6210.6410.64456,000
Oct 15, 201910.8411.3210.7311.0111.01579,000
Oct 14, 201910.9711.0510.7210.8410.84400,600
Oct 11, 201910.6911.4510.6911.1011.10929,700
Oct 10, 201910.2110.5410.1010.4810.48551,100
Oct 09, 201910.5510.6510.0910.1310.13429,400
Oct 08, 201910.4810.5910.0410.3510.35666,400
Oct 07, 201911.0611.0910.8210.9110.91491,900
Oct 04, 201910.9611.3210.7610.9610.96785,000
Oct 03, 201910.4210.9810.1610.9110.91690,700
Oct 02, 201910.6210.6610.2710.4710.47587,600
Oct 01, 201910.6410.8610.3110.7410.74905,800
Sep 30, 201910.6210.7610.5310.6010.60568,600
Sep 27, 201910.2510.8110.2510.6310.63649,400
Sep 26, 201910.6010.6510.2510.3310.33416,100
Sep 25, 201910.0310.7010.0310.6010.60660,000
Sep 24, 201910.3510.4610.0210.1010.10992,100
Sep 23, 20199.9910.529.9910.3110.31858,300
Sep 20, 201910.4610.5810.0610.1010.102,456,500
Sep 19, 201911.0611.0610.3610.4610.46687,200
Sep 18, 201910.9510.9710.5610.9510.951,299,900
Sep 17, 201911.0811.1910.6211.0811.081,005,900
Sep 16, 201910.9411.1210.6011.1011.101,312,600
Sep 13, 201910.9810.9810.3610.7910.791,166,300
Sep 12, 201910.8011.0710.5310.8910.89986,300
Sep 11, 201910.7710.9210.3610.9010.901,382,400
Sep 10, 201910.1310.749.9410.5910.591,797,800
Sep 09, 20199.4110.119.2110.0710.071,367,200
Sep 06, 20199.029.418.979.279.271,281,300
Sep 05, 20198.629.228.529.059.051,228,400
Sep 04, 20198.288.578.208.548.54938,200
Sep 03, 20198.068.317.918.178.17927,700
Aug 30, 20198.008.247.918.218.211,118,700
Aug 29, 20197.648.247.647.917.91838,600
Aug 28, 20197.277.747.177.617.61553,400
Aug 27, 20197.577.577.047.257.251,114,400
Aug 26, 20197.437.667.357.457.45561,800
Aug 23, 20197.907.937.297.347.341,116,200
Aug 22, 20197.918.157.758.018.011,060,300
Aug 21, 20197.657.967.467.877.87680,300
Aug 20, 20197.607.897.417.557.551,155,300
Aug 19, 20197.667.767.527.697.69801,100
Aug 16, 20197.207.527.187.507.502,392,200
Aug 15, 20197.597.597.017.157.151,362,600
Aug 14, 20198.238.257.587.607.602,007,900
Aug 13, 20197.988.597.918.438.43882,800
Aug 12, 20198.378.377.928.058.05731,700
Aug 09, 20198.828.828.148.418.41691,300
Aug 08, 20198.808.968.688.788.78675,100
Aug 07, 20198.618.698.188.688.68715,800
Aug 06, 20197.688.977.658.888.881,267,900
Aug 05, 20198.989.008.538.678.671,222,200
Aug 02, 20199.589.689.129.189.18650,200
Aug 01, 201910.0510.219.489.549.54747,100
Jul 31, 201910.2810.6010.0310.0910.09626,400
Jul 30, 20199.8310.429.4910.3110.312,308,500
Jul 29, 201910.4210.489.879.889.88870,200
Jul 26, 201910.2010.5210.1910.4510.45375,200
Jul 25, 201910.7010.8410.1710.2010.20368,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...