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
)
17.17
+0.19 (+1.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2008
10.89
10.89
10.19
10.31
12,600
-0.45(-4.19%)
Jan 30, 2008
9.620
10.84
9.620
10.76
4,124
+0.58(+5.74%)
Jan 29, 2008
9.691
10.47
9.425
10.18
4,916
+0.36(+3.70%)
Jan 28, 2008
10.41
10.41
9.744
9.815
12,019
-0.34(-3.31%)
Jan 25, 2008
10.27
10.62
10.11
10.15
11,440
+0.59(+6.20%)
Jan 24, 2008
9.230
10.00
9.230
9.558
7,268
+0.40(+4.35%)
Jan 23, 2008
9.974
9.974
8.735
9.160
22,876
-0.13(-1.43%)
Jan 22, 2008
8.859
9.310
8.662
9.292
17,369
+0.02(+0.19%)
Jan 21, 2008
9.328
9.735
9.275
9.275
19,322
+0.00(+0.00%)
Jan 18, 2008
9.328
9.735
9.275
9.275
19,322
-0.05(-0.57%)
Jan 17, 2008
9.505
10.27
9.328
9.328
15,022
-0.42(-4.27%)
Jan 16, 2008
10.62
11.12
9.337
9.744
55,306
-0.50(-4.84%)
Jan 15, 2008
10.84
10.91
10.18
10.24
18,734
-0.46(-4.30%)
Jan 14, 2008
11.30
11.50
10.58
10.70
29,030
-0.76(-6.64%)
Jan 11, 2008
11.50
11.59
11.38
11.46
21,728
-0.04(-0.31%)
Jan 10, 2008
11.29
11.50
11.28
11.50
5,944
+0.19(+1.72%)
Jan 09, 2008
11.59
12.39
11.30
11.30
14,769
-0.29(-2.52%)
Jan 08, 2008
11.95
11.95
11.59
11.59
7,720
-0.60(-4.93%)
Jan 07, 2008
11.93
12.51
11.72
12.20
11,402
+0.16(+1.32%)
Jan 04, 2008
12.39
12.39
11.51
12.04
25,878
-0.32(-2.58%)
Jan 03, 2008
12.12
12.39
11.94
12.35
26,625
+0.28(+2.35%)
Jan 02, 2008
11.06
12.20
11.06
12.07
16,293
+0.31(+2.63%)
Jan 01, 2008
12.26
12.26
11.33
11.76
21,398
+0.00(+0.00%)
Dec 31, 2007
12.26
12.26
11.33
11.76
21,398
-0.15(-1.26%)
Dec 28, 2007
12.10
12.10
11.32
11.91
15,739
-0.29(-2.39%)
Dec 27, 2007
12.05
12.20
11.07
12.20
30,238
-0.12(-1.01%)
Dec 26, 2007
13.09
13.19
12.18
12.33
51,866
-1.08(-8.05%)
Dec 24, 2007
12.36
14.02
12.36
13.41
88,751
+1.36(+11.32%)
Dec 21, 2007
10.65
12.21
10.50
12.04
73,273
+1.66(+15.93%)
Dec 20, 2007
9.434
10.58
9.434
10.39
26,435
+1.06(+11.39%)
Dec 19, 2007
9.092
9.682
8.912
9.328
43,065
+0.33(+3.64%)
Dec 18, 2007
9.018
9.682
8.894
9.000
37,453
-0.12(-1.36%)
Dec 17, 2007
8.938
9.655
8.894
9.124
12,264
-0.07(-0.77%)
Dec 14, 2007
8.850
9.337
8.761
9.195
32,190
+0.21(+2.36%)
Dec 13, 2007
8.434
9.009
8.434
8.983
16,215
+0.36(+4.21%)
Dec 12, 2007
8.593
8.832
8.530
8.620
39,733
-0.19(-2.21%)
Dec 11, 2007
9.080
9.151
8.753
8.815
9,619
-0.12(-1.39%)
Dec 10, 2007
9.213
9.213
8.850
8.938
10,652
-0.09(-0.98%)
Dec 07, 2007
8.903
9.230
8.903
9.027
9,492
+0.21(+2.41%)
Dec 06, 2007
8.761
9.275
8.407
8.815
30,205
+0.22(+2.57%)
Dec 05, 2007
8.806
8.806
8.496
8.593
7,616
-0.13(-1.52%)
Dec 04, 2007
8.469
9.080
8.407
8.726
15,557
+0.25(+2.92%)
Dec 03, 2007
8.850
8.850
8.416
8.478
14,391
-0.37(-4.20%)
Nov 30, 2007
8.850
9.275
8.664
8.850
48,969
-0.04(-0.50%)
Nov 29, 2007
8.655
8.894
8.469
8.894
22,431
+0.24(+2.76%)
Nov 28, 2007
8.416
8.850
7.983
8.655
20,352
+0.21(+2.52%)
Nov 27, 2007
8.673
8.744
8.407
8.443
18,499
-0.18(-2.05%)
Nov 26, 2007
8.496
8.823
8.337
8.620
12,429
+0.19(+2.20%)
Nov 23, 2007
8.425
8.478
8.425
8.434
14,797
-0.02(-0.21%)
Nov 21, 2007
8.673
8.673
8.416
8.452
5,565
-0.07(-0.83%)
Nov 20, 2007
8.487
8.841
8.487
8.523
12,183
+0.04(+0.52%)
Nov 19, 2007
8.744
8.744
8.204
8.478
20,125
-0.15(-1.74%)
Nov 16, 2007
8.496
8.841
8.399
8.629
24,951
+0.30(+3.62%)
Nov 15, 2007
8.062
8.327
7.841
8.327
7,796
+0.13(+1.61%)
Nov 14, 2007
8.337
8.487
7.708
8.195
26,575
-0.10(-1.17%)
Nov 13, 2007
8.230
8.337
8.186
8.292
8,324
+0.06(+0.75%)
Nov 12, 2007
8.611
8.611
8.186
8.230
10,565
-0.49(-5.58%)
Nov 09, 2007
8.407
8.717
7.965
8.717
14,067
+0.51(+6.26%)
Nov 08, 2007
8.098
8.531
8.098
8.204
22,241
+0.13(+1.64%)
Nov 07, 2007
7.965
8.133
7.965
8.071
16,962
+0.11(+1.33%)
Nov 06, 2007
7.841
7.965
7.841
7.965
16,005
+0.32(+4.17%)
Nov 05, 2007
7.699
8.055
7.558
7.646
16,432
-0.06(-0.80%)
Nov 02, 2007
7.717
7.815
7.699
7.708
7,885
-0.09(-1.14%)
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
.