Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Green Plains Inc
(NQ:
GPRE
)
17.10
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
9.930
10.02
9.761
9.868
141,494
-0.01(-0.09%)
Jan 28, 2011
10.01
10.14
9.823
9.877
770,599
-0.14(-1.41%)
Jan 27, 2011
10.17
10.17
9.885
10.02
406,613
-0.14(-1.39%)
Jan 26, 2011
9.992
10.27
9.885
10.16
278,277
+0.18(+1.77%)
Jan 25, 2011
10.12
10.12
9.903
9.983
343,489
-0.16(-1.57%)
Jan 24, 2011
10.22
10.37
10.13
10.14
360,744
-0.10(-0.95%)
Jan 21, 2011
10.32
10.45
10.00
10.24
295,019
+0.05(+0.52%)
Jan 20, 2011
10.12
10.23
9.992
10.19
181,874
-0.01(-0.09%)
Jan 19, 2011
10.48
10.48
10.00
10.20
242,013
-0.27(-2.54%)
Jan 18, 2011
10.49
10.53
10.30
10.46
291,296
+0.05(+0.51%)
Jan 14, 2011
10.35
10.43
10.29
10.41
125,552
+0.05(+0.51%)
Jan 13, 2011
10.36
10.41
10.17
10.35
253,369
-0.03(-0.26%)
Jan 12, 2011
10.42
10.49
10.34
10.38
147,238
+0.04(+0.43%)
Jan 11, 2011
10.04
10.40
10.04
10.34
222,280
+0.36(+3.64%)
Jan 10, 2011
10.15
10.18
9.823
9.974
275,160
+0.04(+0.36%)
Jan 07, 2011
9.832
10.02
9.726
9.938
378,927
+0.13(+1.35%)
Jan 06, 2011
9.832
9.877
9.708
9.806
501,856
-0.03(-0.27%)
Jan 05, 2011
9.885
10.03
9.770
9.832
186,051
-0.10(-0.98%)
Jan 04, 2011
10.06
10.20
9.815
9.930
234,797
-0.08(-0.80%)
Jan 03, 2011
10.04
10.18
9.823
10.01
306,071
+0.04(+0.44%)
Dec 31, 2010
10.04
10.16
9.903
9.965
454,157
-0.13(-1.31%)
Dec 30, 2010
9.877
10.25
9.691
10.10
1,865,336
+0.19(+1.88%)
Dec 29, 2010
10.26
10.26
9.691
9.912
581,617
-0.50(-4.76%)
Dec 28, 2010
10.38
10.49
10.16
10.41
182,524
+0.06(+0.60%)
Dec 27, 2010
10.27
10.43
10.14
10.35
82,290
+0.03(+0.26%)
Dec 23, 2010
10.32
10.44
9.868
10.32
160,825
-0.01(-0.09%)
Dec 22, 2010
10.11
10.34
10.08
10.33
225,362
+0.27(+2.73%)
Dec 21, 2010
10.00
10.18
9.974
10.05
121,297
+0.07(+0.71%)
Dec 20, 2010
9.726
10.11
9.611
9.983
152,615
+0.27(+2.73%)
Dec 17, 2010
9.806
9.841
9.503
9.717
494,461
-0.10(-0.99%)
Dec 16, 2010
9.717
9.885
9.611
9.815
154,207
+0.12(+1.19%)
Dec 15, 2010
9.965
10.14
9.691
9.700
186,502
-0.30(-3.01%)
Dec 14, 2010
10.17
10.17
9.797
10.00
289,762
-0.12(-1.14%)
Dec 13, 2010
10.26
10.31
10.09
10.12
145,543
-0.08(-0.78%)
Dec 10, 2010
9.965
10.20
9.965
10.20
271,715
+0.27(+2.76%)
Dec 09, 2010
9.655
9.992
9.549
9.921
284,294
+0.36(+3.80%)
Dec 08, 2010
9.611
9.726
9.425
9.558
246,649
-0.09(-0.92%)
Dec 07, 2010
9.717
9.841
9.576
9.646
511,418
+0.05(+0.55%)
Dec 06, 2010
9.735
9.735
9.549
9.593
284,967
-0.14(-1.45%)
Dec 03, 2010
9.638
9.753
9.611
9.735
328,076
+0.06(+0.64%)
Dec 02, 2010
9.726
9.779
9.434
9.673
646,285
-0.06(-0.64%)
Dec 01, 2010
9.921
10.02
9.682
9.735
285,274
+0.02(+0.18%)
Nov 30, 2010
9.646
9.823
9.531
9.717
505,203
-0.03(-0.27%)
Nov 29, 2010
9.576
9.788
9.443
9.744
198,760
+0.07(+0.73%)
Nov 26, 2010
9.868
9.892
9.655
9.673
66,548
-0.28(-2.84%)
Nov 24, 2010
9.947
9.956
9.956
9.956
244,030
+0.11(+1.08%)
Nov 23, 2010
9.620
9.885
9.523
9.850
460,913
+0.04(+0.45%)
Nov 22, 2010
9.761
9.894
9.523
9.806
294,756
-0.02(-0.18%)
Nov 19, 2010
9.903
9.930
9.655
9.823
155,233
-0.05(-0.54%)
Nov 18, 2010
9.841
10.03
9.806
9.877
242,205
+0.14(+1.45%)
Nov 17, 2010
9.558
9.836
9.558
9.735
203,170
+0.18(+1.85%)
Nov 16, 2010
9.885
9.894
9.319
9.558
550,996
-0.43(-4.34%)
Nov 15, 2010
9.894
10.17
9.744
9.992
268,889
+0.12(+1.16%)
Nov 12, 2010
10.15
10.18
9.664
9.877
307,897
-0.32(-3.12%)
Nov 11, 2010
10.11
10.22
10.07
10.20
243,634
+0.00(+0.00%)
Nov 10, 2010
10.35
10.35
9.859
10.20
460,093
-0.18(-1.71%)
Nov 09, 2010
10.66
10.68
10.27
10.37
514,986
-0.23(-2.17%)
Nov 08, 2010
10.51
10.68
10.45
10.60
591,076
+0.15(+1.44%)
Nov 05, 2010
10.47
10.55
10.34
10.45
412,560
-0.02(-0.17%)
Nov 04, 2010
10.26
10.51
10.25
10.47
544,741
+0.35(+3.41%)
Nov 03, 2010
10.13
10.24
9.735
10.12
1,016,221
+0.10(+0.97%)
Nov 02, 2010
10.03
10.12
9.894
10.03
563,676
+0.10(+0.98%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.