GPRE - Green Plains Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 24, 201910.4410.7310.4010.6210.62596,700
Jul 23, 201910.3710.7710.3710.4710.47557,000
Jul 22, 201910.5110.6010.1610.3410.34554,600
Jul 19, 201910.1710.4810.0110.4610.46465,200
Jul 18, 201910.1510.2910.0810.2110.21795,100
Jul 17, 201910.3810.4410.1710.2010.20411,700
Jul 16, 201910.4210.5110.2710.4110.41391,800
Jul 15, 201910.7310.7310.4410.4610.46405,500
Jul 12, 201910.7510.8210.5710.7310.73372,900
Jul 11, 201910.7910.7910.4810.7210.72378,100
Jul 10, 201910.9311.2010.7010.8310.83941,000
Jul 09, 201910.5610.8610.4310.8410.84722,100
Jul 08, 201910.4410.6610.2610.6010.60345,700
Jul 05, 201910.3110.5610.2810.5110.51221,500
Jul 03, 201910.5010.5010.2110.3010.30341,900
Jul 02, 201910.5610.5610.1710.4310.43676,600
Jul 01, 201910.9211.0810.4710.6110.61823,500
Jun 28, 201910.3010.8810.3010.7810.78925,200
Jun 27, 201910.6810.8210.1810.3010.301,071,800
Jun 26, 201910.7510.8310.5710.6410.642,135,500
Jun 25, 201911.0211.1510.6110.6210.621,305,400
Jun 24, 201911.1111.3311.0211.2211.221,288,900
Jun 21, 201911.7311.9011.1211.1811.181,208,000
Jun 20, 201911.5911.9111.5511.7311.731,701,500
Jun 19, 201911.4411.6010.9111.3811.386,284,500
Jun 18, 201912.3312.6612.3312.4712.47426,600
Jun 17, 201911.9812.2311.8212.2012.20546,700
Jun 14, 201912.1212.2111.9012.0212.02486,100
Jun 13, 201911.5212.1811.4912.1712.17499,600
Jun 12, 201912.0112.1311.3511.3611.36736,900
Jun 11, 201912.2612.4212.0512.0912.09520,400
Jun 10, 201912.5012.7012.1112.1612.16573,500
Jun 07, 201912.8912.8912.4412.4612.46501,200
Jun 06, 201913.0513.1312.6612.9012.90410,600
Jun 05, 201913.3213.4112.8013.0213.02787,300
Jun 04, 201913.0913.3312.9613.3213.32385,300
Jun 03, 201913.1113.3812.9312.9812.98566,300
May 31, 201912.9613.1212.8313.0513.05684,200
May 30, 201913.7713.8513.1713.1813.18433,100
May 29, 201913.7713.8413.5413.7613.76800,800
May 28, 201914.3214.3313.7813.8913.89973,700
May 24, 201914.4814.6014.2114.3014.30457,100
May 23, 201914.7914.8014.3114.3614.36512,900
May 23, 20190.12 Dividend
May 22, 201915.4915.5315.0715.1515.03411,000
May 21, 201915.5215.7915.2815.5915.47617,100
May 20, 201915.6115.6915.4415.4715.35422,200
May 17, 201915.6615.9415.5315.6915.57414,800
May 16, 201915.8616.1415.6415.7915.66609,100
May 15, 201915.7715.9315.6815.8615.73339,400
May 14, 201915.6716.0115.5715.9515.82387,400
May 13, 201916.0216.0215.5015.5515.43609,500
May 10, 201915.6716.2915.4916.1716.04664,900
May 09, 201914.8016.2314.2715.6515.531,090,800
May 08, 201916.0216.2315.3115.3615.241,000,600
May 07, 201916.6516.6815.9716.0315.90665,800
May 06, 201916.9716.9716.5316.6716.54505,100
May 03, 201916.8217.0416.5417.0316.90872,800
May 02, 201917.0617.2816.6616.7016.57351,200
May 01, 201917.3817.5517.1517.1617.02605,500
Apr 30, 201917.5217.6217.0117.3717.23580,300
Apr 29, 201917.1317.5317.0117.4917.35483,100
Apr 26, 201916.7117.1316.5317.1116.97369,900
Apr 25, 201917.1117.1116.7416.7516.62254,800
Apr 24, 201917.1317.2716.9117.1016.96425,100
Apr 23, 201917.2917.5217.2017.2117.07377,400
Apr 22, 201917.0117.3616.8317.2417.10536,000
Apr 18, 201917.4217.5516.8316.8916.76563,600
Apr 17, 201917.5317.6417.3217.4317.29281,900
Apr 16, 201916.9617.4716.8617.4217.28366,400
Apr 15, 201917.4017.4116.8616.8916.76357,000
Apr 12, 201917.6417.7217.4017.4317.29420,800
Apr 11, 201917.4417.5117.3017.3817.24252,000
Apr 10, 201917.3117.7417.2417.4817.34652,800
Apr 09, 201917.4517.4717.1317.2317.09429,200
Apr 08, 201917.4617.6617.2617.5117.37418,600
Apr 05, 201917.1417.4717.1417.4717.33614,900
Apr 04, 201916.5717.2016.5717.1116.97455,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...