Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Green Plains Inc. (GPRE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.25+1.18 (+4.06%)
At close: 04:00PM EDT
30.00 -0.25 (-0.83%)
After hours: 05:27PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202229.9430.4829.4230.2530.25810,025
Sep 30, 202228.7729.7828.5729.0729.07823,200
Sep 29, 202229.7029.9728.5929.1429.14897,000
Sep 28, 202229.1330.7428.9430.2530.251,232,200
Sep 27, 202227.5529.0227.3128.9328.931,026,800
Sep 26, 202227.1827.9226.6427.0727.07975,700
Sep 23, 202229.0629.0627.4927.6527.651,534,800
Sep 22, 202230.4730.7129.4329.7629.76885,100
Sep 21, 202231.3132.1130.3230.3730.37879,100
Sep 20, 202232.0032.0130.7430.9430.94921,300
Sep 19, 202231.1732.5431.0632.2332.23653,000
Sep 16, 202232.0332.3031.1132.0532.053,426,400
Sep 15, 202233.2034.1732.4032.8432.841,134,300
Sep 14, 202235.0935.0933.6534.0134.01964,600
Sep 13, 202235.6836.5134.9535.0935.091,056,600
Sep 12, 202238.2038.5936.2936.7036.70972,200
Sep 09, 202238.5439.0037.9238.1038.10694,900
Sep 08, 202235.5437.9635.5437.9337.93863,600
Sep 07, 202234.3935.7034.2335.6535.65809,000
Sep 06, 202235.3135.8434.2335.0635.06774,300
Sep 02, 202236.7737.8035.1235.4035.40479,500
Sep 01, 202236.3936.6634.7835.5635.56976,500
Aug 31, 202235.3637.2435.3436.6336.631,078,200
Aug 30, 202237.4137.5635.2635.5535.55989,200
Aug 29, 202237.4538.4937.3737.7037.70610,700
Aug 26, 202238.5939.3237.7237.9637.96646,900
Aug 25, 202238.1438.9437.9238.8138.81704,800
Aug 24, 202237.0138.1036.8537.9437.94614,700
Aug 23, 202237.5338.0136.4436.8636.86727,600
Aug 22, 202237.1637.7336.2736.8636.86571,000
Aug 19, 202238.3138.4337.1237.6037.60817,500
Aug 18, 202238.5439.2538.0939.0439.04638,000
Aug 17, 202237.9238.6437.4538.1338.13621,900
Aug 16, 202239.1639.2438.1338.2238.22701,400
Aug 15, 202238.5339.0237.0538.7438.741,183,000
Aug 12, 202239.8740.5039.1340.2340.23604,000
Aug 11, 202240.4941.2539.5339.9139.911,452,000
Aug 10, 202238.3140.1137.8639.9339.932,147,000
Aug 09, 202237.4738.7137.1037.8437.84645,900
Aug 08, 202236.8338.4336.7837.7537.75828,200
Aug 05, 202236.4437.4335.8036.9136.91984,500
Aug 04, 202237.1437.2835.7236.6836.681,251,600
Aug 03, 202237.5838.0636.0737.1837.181,635,300
Aug 02, 202236.0039.6735.3137.4837.481,798,300
Aug 01, 202235.2035.9033.9235.6735.67883,900
Jul 29, 202234.8436.6334.6036.0236.02987,100
Jul 28, 202233.1834.0632.1534.0634.06772,300
Jul 27, 202231.0832.7130.7632.4932.49693,200
Jul 26, 202231.7632.1230.6430.6630.66640,900
Jul 25, 202231.1431.8130.5131.6531.65724,400
Jul 22, 202231.7332.4030.5830.7230.72711,400
Jul 21, 202232.4132.6230.7231.5631.56666,800
Jul 20, 202232.1633.3832.1233.1233.12643,500
Jul 19, 202231.1132.3131.0632.2732.27653,100
Jul 18, 202230.6131.5030.6031.0031.00600,500
Jul 15, 202228.7529.7028.2429.6529.651,193,400
Jul 14, 202227.3128.0827.0928.0128.011,120,200
Jul 13, 202227.6128.5027.4227.9627.96515,400
Jul 12, 202227.5028.6326.8028.0528.05643,100
Jul 11, 202227.7928.8927.5928.1828.18744,700
Jul 08, 202229.9929.9928.3728.5228.52790,200
Jul 07, 202228.3630.2428.3629.7829.781,103,900
Jul 06, 202227.5428.4926.7327.9227.92781,300
Jul 05, 202228.2828.4026.7328.0728.071,361,000
Jul 01, 202227.2628.9927.0628.8728.871,183,700
Jun 30, 202227.4127.8826.8427.1727.171,118,200
Jun 29, 202228.9129.1027.3927.8427.84824,800
Jun 28, 202229.5030.0928.3928.9128.91796,700
Jun 27, 202227.0929.5726.8129.3329.331,396,500
Jun 24, 202228.4129.0426.6326.8726.872,392,900
Jun 23, 202229.3129.5626.8528.1628.161,445,300
Jun 22, 202229.7430.5429.0629.4429.441,220,400
Jun 21, 202230.6731.7030.1731.1531.15816,800
Jun 17, 202231.2232.3129.6630.2530.252,540,500
Jun 16, 202232.3933.2130.9231.1031.10944,600
Jun 15, 202233.6534.2932.2133.4433.44611,100
Jun 14, 202233.4334.8132.8933.5133.51889,500
Jun 13, 202235.0035.4332.5532.7932.791,258,400
Jun 10, 202235.7736.8035.2835.4135.41571,300
Jun 09, 202237.1837.8936.6036.6736.67983,000
Jun 08, 202237.3838.4237.0037.5837.581,250,000
Jun 07, 202236.4337.1736.1737.1337.13529,700
Jun 06, 202235.8837.2335.6436.5336.53772,900
Jun 03, 202236.5637.4835.4435.6435.64951,900
Jun 02, 202234.7036.7834.6536.7636.76964,000
Jun 01, 202232.8135.2732.6234.7034.701,594,200
May 31, 202233.0634.1432.5532.5832.58697,000
May 27, 202232.6133.2232.2533.0833.08518,300
May 26, 202233.0033.1831.9032.3632.36801,100
May 25, 202231.9132.6230.9332.5532.551,133,300
May 24, 202233.7233.7231.3532.1432.141,017,900
May 23, 202233.2434.1132.4934.0834.08887,500
May 20, 202233.3333.9831.9433.0033.00974,000
May 19, 202233.3633.7931.4333.1333.131,178,700
May 18, 202233.4035.1633.0033.8033.801,590,100
May 17, 202232.2233.4831.9833.4733.47957,000
May 16, 202232.1732.4931.1531.3531.35787,900
May 13, 202230.4632.3430.4631.8131.811,002,200
May 12, 202227.6130.2427.2329.6729.671,308,500
May 11, 202229.6029.6927.7228.0428.041,156,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement