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
+0.24 (+1.42%)
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 (%)
Oct 31, 2007
8.363
8.399
7.726
7.965
7,883
+0.00(+0.00%)
Oct 30, 2007
7.859
7.965
7.744
7.965
18,733
+0.16(+2.04%)
Oct 29, 2007
7.708
8.399
7.708
7.806
15,041
+0.04(+0.57%)
Oct 26, 2007
7.744
8.071
7.638
7.761
23,870
+0.12(+1.62%)
Oct 25, 2007
7.664
7.894
7.549
7.638
16,302
-0.08(-1.03%)
Oct 24, 2007
7.761
7.876
7.602
7.717
32,382
-0.03(-0.34%)
Oct 23, 2007
7.965
8.009
7.717
7.744
51,036
-0.39(-4.79%)
Oct 19, 2007
8.381
8.381
8.098
8.133
4,574
-0.18(-2.13%)
Oct 18, 2007
8.319
8.381
8.124
8.310
26,204
-0.08(-0.95%)
Oct 17, 2007
7.965
8.407
7.744
8.390
26,168
+0.46(+5.80%)
Oct 16, 2007
7.850
7.974
7.717
7.930
13,022
+0.10(+1.24%)
Oct 15, 2007
8.230
8.230
7.540
7.832
86,833
-0.58(-6.84%)
Oct 12, 2007
8.675
8.708
8.407
8.407
20,542
-0.19(-2.16%)
Oct 11, 2007
8.806
8.912
8.478
8.593
31,709
-0.19(-2.22%)
Oct 10, 2007
9.071
9.248
8.770
8.788
167,322
-0.17(-1.88%)
Oct 09, 2007
8.877
9.133
8.877
8.956
25,509
+0.01(+0.10%)
Oct 08, 2007
8.797
8.992
8.788
8.947
30,517
+0.10(+1.10%)
Oct 05, 2007
9.461
9.461
8.850
8.850
24,959
-0.44(-4.76%)
Oct 04, 2007
8.956
9.487
8.629
9.292
32,818
+0.34(+3.75%)
Oct 03, 2007
9.735
9.735
8.956
8.956
28,849
+0.11(+1.20%)
Oct 02, 2007
9.584
9.584
8.850
8.850
63,983
-0.81(-8.34%)
Oct 01, 2007
9.974
9.974
9.292
9.655
32,718
-0.39(-3.88%)
Sep 28, 2007
9.823
10.18
9.558
10.04
21,813
+0.37(+3.84%)
Sep 27, 2007
9.735
9.850
9.469
9.673
25,394
+0.19(+2.05%)
Sep 26, 2007
9.292
9.673
9.292
9.478
33,949
+0.41(+4.57%)
Sep 25, 2007
11.35
11.35
8.469
9.064
165,290
-2.22(-19.67%)
Sep 24, 2007
12.55
12.55
11.15
11.28
13,774
-1.12(-9.06%)
Sep 21, 2007
12.83
12.96
12.39
12.41
15,906
+0.22(+1.81%)
Sep 20, 2007
13.27
13.49
12.19
12.19
10,427
-1.12(-8.38%)
Sep 19, 2007
13.45
13.64
13.07
13.30
9,097
+0.12(+0.87%)
Sep 18, 2007
13.13
13.21
13.10
13.19
2,824
+0.17(+1.29%)
Sep 17, 2007
12.97
13.06
12.62
13.02
17,499
+0.04(+0.34%)
Sep 14, 2007
13.53
13.61
12.70
12.97
11,250
-0.48(-3.55%)
Sep 13, 2007
13.27
13.64
13.26
13.45
35,419
+0.57(+4.40%)
Sep 12, 2007
14.60
14.60
12.70
12.89
22,113
-1.70(-11.65%)
Sep 11, 2007
14.28
15.04
14.28
14.58
2,203
+0.19(+1.29%)
Sep 10, 2007
14.35
14.62
14.16
14.40
2,711
+0.20(+1.43%)
Sep 07, 2007
14.46
14.53
14.12
14.20
3,728
-0.19(-1.35%)
Sep 06, 2007
14.19
14.87
14.11
14.39
13,632
+0.18(+1.25%)
Sep 05, 2007
15.05
15.05
14.16
14.21
6,046
-0.88(-5.81%)
Sep 04, 2007
15.54
15.58
15.09
15.09
3,276
-0.31(-2.01%)
Aug 31, 2007
15.42
15.42
15.31
15.40
2,126
+0.36(+2.41%)
Aug 30, 2007
15.25
15.26
14.95
15.04
8,252
-0.02(-0.12%)
Aug 29, 2007
15.60
15.66
15.03
15.05
9,377
-0.04(-0.23%)
Aug 28, 2007
15.49
15.49
15.09
15.09
2,667
-0.18(-1.16%)
Aug 27, 2007
15.75
15.80
15.27
15.27
6,053
-0.53(-3.36%)
Aug 24, 2007
15.75
15.92
15.71
15.80
4,293
+0.15(+0.96%)
Aug 23, 2007
15.78
15.80
15.58
15.65
5,087
+0.16(+1.03%)
Aug 22, 2007
14.60
15.66
14.60
15.49
15,565
+1.18(+8.22%)
Aug 21, 2007
13.68
14.37
13.61
14.31
4,612
+0.86(+6.38%)
Aug 20, 2007
13.27
13.45
13.13
13.45
11,846
+0.18(+1.33%)
Aug 17, 2007
13.12
13.70
13.12
13.27
9,065
+0.00(+0.00%)
Aug 16, 2007
15.33
15.33
13.27
13.27
34,212
-2.05(-13.41%)
Aug 15, 2007
15.40
15.48
15.19
15.33
1,355
+0.29(+1.89%)
Aug 14, 2007
15.22
15.53
15.04
15.04
8,406
-0.44(-2.86%)
Aug 13, 2007
15.65
15.71
15.09
15.49
29,222
-0.24(-1.52%)
Aug 10, 2007
15.58
16.02
15.58
15.73
3,510
+0.29(+1.89%)
Aug 09, 2007
15.51
15.59
14.79
15.43
27,610
-0.17(-1.08%)
Aug 08, 2007
16.05
16.11
15.10
15.60
18,009
-0.73(-4.44%)
Aug 07, 2007
15.31
16.33
15.09
16.33
7,847
+1.06(+6.96%)
Aug 06, 2007
15.75
15.75
15.27
15.27
5,370
-0.61(-3.85%)
Aug 03, 2007
15.88
15.93
15.75
15.88
1,468
-0.12(-0.77%)
Aug 02, 2007
15.65
16.00
15.05
16.00
6,892
+0.50(+3.25%)
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
.