GPRE - Green Plains Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 03, 201917.0617.1616.5516.5916.46326,000
Apr 02, 201916.8916.9916.6416.9416.81287,900
Apr 01, 201916.8417.0516.7116.8916.76423,800
Mar 29, 201916.8116.8816.5016.6816.55311,300
Mar 28, 201916.6916.9016.5216.6516.52289,600
Mar 27, 201916.8417.0016.5516.7616.63301,000
Mar 26, 201917.1017.2916.7816.8316.70236,800
Mar 25, 201917.0317.1716.7916.9416.81564,000
Mar 22, 201917.1917.2816.9017.0916.95662,900
Mar 21, 201916.9717.5116.8517.3917.25518,100
Mar 20, 201916.9517.2316.8017.0316.90584,400
Mar 19, 201916.5717.0616.5616.9716.84539,200
Mar 18, 201916.4516.6916.3916.5316.40512,900
Mar 15, 201916.2216.4916.2216.4416.311,199,900
Mar 14, 201916.2016.4115.9916.2516.12849,100
Mar 13, 201915.9216.2415.8416.1816.05392,600
Mar 12, 201915.7116.0315.6515.8015.67546,400
Mar 11, 201915.3315.7015.2615.6915.57410,500
Mar 08, 201915.3415.5015.0615.2315.11473,400
Mar 07, 201915.8715.9815.3915.5115.39856,900
Mar 06, 201916.0516.2015.8215.8915.76425,000
Mar 05, 201915.7516.4815.5816.0815.951,663,900
Mar 04, 201915.6715.8115.5515.7015.58271,000
Mar 01, 201915.6615.9815.5315.6415.52472,400
Feb 28, 201915.7215.7515.3215.6015.48358,200
Feb 27, 201915.7215.8415.4115.6915.57243,800
Feb 26, 201916.0516.1515.6715.7015.58499,900
Feb 25, 201915.9716.1615.9116.0615.93568,400
Feb 22, 201915.6415.9215.3815.8515.72453,100
Feb 21, 201915.4215.5615.0915.5315.41537,000
Feb 21, 20190.12 Dividend
Feb 20, 201915.3015.5615.1515.4315.19500,100
Feb 19, 201915.3015.4315.1015.3415.10569,600
Feb 15, 201915.2615.5115.0815.3515.11678,000
Feb 14, 201914.9315.6814.9315.1814.94843,400
Feb 13, 201914.5015.0414.4615.0114.782,034,300
Feb 12, 201913.5914.5813.5914.4414.212,258,300
Feb 11, 201913.0613.6612.3213.5813.371,322,800
Feb 08, 201913.7313.8313.3013.3813.17616,200
Feb 07, 201914.0314.0313.7313.7313.52413,900
Feb 06, 201914.0914.2013.8414.0513.83609,800
Feb 05, 201914.4014.4013.7514.1213.90816,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...