Advertisement
U.S. Markets open in 5 hrs 9 mins

Green Plains Inc. (GPRE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
12.23+0.59 (+5.07%)
At close: 04:00PM EDT
12.55 +0.32 (+2.62%)
After hours: 07:37PM EDT
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 2024------
Oct 31, 202412.9314.0412.1912.2312.232,634,400
Oct 30, 202411.1011.8811.0611.6411.641,152,200
Oct 29, 202412.0912.0911.1911.2411.241,025,200
Oct 28, 202411.4012.2511.2212.1812.181,592,100
Oct 25, 202411.0611.7011.0311.4911.491,321,900
Oct 24, 202410.8811.0610.7610.9810.98976,600
Oct 23, 202411.5911.6710.7410.8710.87818,100
Oct 22, 202411.4211.7311.0511.6711.67945,700
Oct 21, 202411.6911.8911.3911.4111.41725,600
Oct 18, 202412.0112.2011.6211.6411.64969,600
Oct 17, 202412.2412.3011.8411.9411.94718,600
Oct 16, 202411.7412.4011.6612.3412.34854,400
Oct 15, 202411.9812.2211.6411.7011.701,064,000
Oct 14, 202413.2413.2412.1412.2012.20938,200
Oct 11, 202412.9713.4912.9113.3413.34475,600
Oct 10, 202413.0613.1812.7313.0413.04499,900
Oct 09, 202413.1913.2713.0013.0613.06556,400
Oct 08, 202413.2413.2412.6313.2313.23892,300
Oct 07, 202413.4913.5413.1513.4013.40419,900
Oct 04, 202413.3513.5613.1813.5013.50547,300
Oct 03, 202412.9113.2312.7113.0413.04877,000
Oct 02, 202413.3113.4012.7513.0113.01674,100
Oct 01, 202413.3313.5912.9513.0713.07605,200
Sep 30, 202413.5613.7413.3913.5413.541,016,300
Sep 27, 202413.3913.7913.3913.5513.551,144,300
Sep 26, 202412.8213.4812.8213.1513.15717,000
Sep 25, 202413.3813.3812.8612.9412.94631,100
Sep 24, 202413.0013.5812.8713.4813.48732,300
Sep 23, 202413.3513.4412.7212.9312.93530,200
Sep 20, 202413.4213.4213.0413.2913.291,428,400
Sep 19, 202413.8513.9813.5113.5213.52661,100
Sep 18, 202413.4013.9613.3113.4213.421,102,700
Sep 17, 202412.9813.4512.8513.3713.37802,500
Sep 16, 202412.6912.9512.4612.8812.88753,500
Sep 13, 202412.3612.8012.3512.5812.58726,900
Sep 12, 202412.3212.6212.0512.2612.26888,400
Sep 11, 202411.9412.3411.6312.2412.241,586,700
Sep 10, 202412.3412.5211.8911.9411.941,258,800
Sep 09, 202413.8313.8312.4012.4712.471,349,100
Sep 06, 202413.7214.0313.2713.8313.83836,400
Sep 05, 202414.5014.6713.4813.6013.601,445,300
Sep 04, 202413.0714.6013.0114.3514.351,894,100
Sep 03, 202413.9614.1012.9013.0513.051,358,600
Aug 30, 202414.2114.3213.9814.1714.17780,900
Aug 29, 202414.0614.5713.8514.2414.24690,600
Aug 28, 202413.7114.1713.6813.9913.99724,200
Aug 27, 202413.9914.1013.7913.8913.89492,600
Aug 26, 202414.2514.5914.0114.0514.05522,400
Aug 23, 202413.7114.3813.6414.0414.04601,200
Aug 22, 202413.7113.7513.4313.6013.60682,200
Aug 21, 202413.6014.0813.5513.8313.83837,500
Aug 20, 202413.8613.9313.1713.4513.451,007,300
Aug 19, 202414.1014.3313.9914.0514.051,166,500
Aug 16, 202413.8214.4713.6814.1814.18967,500
Aug 15, 202413.7913.9313.6513.8513.851,168,700
Aug 14, 202414.2414.2413.3013.5013.501,012,200
Aug 13, 202413.1314.2212.9014.2114.211,395,200
Aug 12, 202413.2913.3713.0213.1613.161,173,500
Aug 09, 202414.1214.2612.7713.2113.211,230,800
Aug 08, 202414.5214.8214.1814.2114.211,077,400
Aug 07, 202414.0315.7014.0314.4414.441,708,700
Aug 06, 202416.1816.4613.5714.1314.133,166,200
Aug 05, 202416.2116.5615.8716.1816.18804,600
Aug 02, 202417.1617.4416.8717.0317.031,035,500
Aug 01, 202417.7617.8417.1617.5817.58860,500
Jul 31, 202418.0418.1317.5517.7317.73703,600
Jul 30, 202417.5817.9017.4817.7617.76529,400
Jul 29, 202417.5517.7617.2517.5517.55552,800
Jul 26, 202418.0018.1417.5017.5917.59827,500
Jul 25, 202416.1517.9916.1017.9017.901,013,700
Jul 24, 202416.5016.6416.0516.2416.24425,300
Jul 23, 202416.4716.6716.1816.5116.51625,500
Jul 22, 202416.6317.5016.2516.6016.60619,800
Jul 19, 202416.6116.8816.5116.6516.65565,900
Jul 18, 202416.9417.1616.5116.5716.57794,500
Jul 17, 202416.6717.3416.6617.0417.041,315,900
Jul 16, 202416.0916.8215.9516.6916.691,166,200
Jul 15, 202416.4916.6216.0416.1316.13931,200
Jul 12, 202416.8616.9816.1216.4616.46894,000
Jul 11, 202415.4116.6215.3316.6016.601,561,800
Jul 10, 202415.3515.4714.9215.1315.13478,500
Jul 09, 202414.7815.4314.5715.2815.281,293,400
Jul 08, 202414.4314.9514.4314.8714.87769,700
Jul 05, 202415.0915.1414.3514.3914.39902,000
Jul 03, 202415.2215.2514.9715.0015.00339,300
Jul 02, 202415.7015.7015.0915.1415.14590,000
Jul 01, 202415.8516.0115.1715.5415.541,005,100
Jun 28, 202416.7516.8715.8115.8615.862,355,200
Jun 27, 202416.6416.7416.4816.6016.60612,900
Jun 26, 202415.9916.8315.8016.5116.51875,900
Jun 25, 202415.7016.1115.3916.0316.03978,700
Jun 24, 202415.0315.8515.0115.7815.78842,300
Jun 21, 202414.7915.0114.6315.0015.002,296,900
Jun 20, 202414.8515.0914.5414.7914.79704,700
Jun 18, 202414.8414.9614.4814.8814.881,023,800
Jun 17, 202415.0015.2014.4014.8514.851,659,200
Jun 14, 202415.6115.6115.0315.1215.12916,100
Jun 13, 202416.0516.1515.3615.6315.631,397,700
Jun 12, 202417.0217.0816.0416.1816.18740,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...