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
)
13.29
-0.23 (-1.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 30, 2009
6.549
6.620
6.425
6.522
37,327
-0.03(-0.41%)
Oct 29, 2009
6.337
6.549
6.248
6.549
30,822
+0.31(+4.96%)
Oct 28, 2009
6.390
6.503
6.239
6.239
40,391
-0.10(-1.54%)
Oct 27, 2009
6.248
6.460
6.239
6.337
31,484
+0.09(+1.42%)
Oct 26, 2009
6.390
6.390
6.239
6.248
28,506
-0.05(-0.84%)
Oct 23, 2009
6.505
6.726
6.301
6.301
26,921
-0.21(-3.26%)
Oct 22, 2009
6.416
6.637
6.390
6.514
24,863
+0.10(+1.52%)
Oct 21, 2009
6.337
6.629
6.283
6.416
24,517
+0.06(+0.97%)
Oct 20, 2009
6.372
6.536
6.239
6.354
36,569
-0.24(-3.62%)
Oct 19, 2009
6.460
6.637
6.460
6.593
28,362
+0.13(+2.05%)
Oct 16, 2009
6.328
6.469
6.089
6.460
68,377
+0.12(+1.81%)
Oct 15, 2009
6.425
6.576
6.283
6.345
56,703
-0.19(-2.98%)
Oct 14, 2009
6.301
6.576
6.283
6.540
29,171
+0.28(+4.53%)
Oct 13, 2009
6.275
6.372
6.248
6.257
53,012
-0.02(-0.28%)
Oct 12, 2009
6.363
6.478
6.177
6.275
123,434
-0.04(-0.70%)
Oct 09, 2009
6.177
6.328
6.098
6.319
23,846
+0.20(+3.33%)
Oct 08, 2009
6.372
6.372
6.115
6.115
50,315
-0.23(-3.63%)
Oct 07, 2009
6.372
6.372
6.106
6.345
18,430
+0.02(+0.28%)
Oct 06, 2009
6.372
6.452
6.280
6.328
39,632
-0.03(-0.42%)
Oct 05, 2009
6.314
6.460
5.814
6.354
45,056
+0.04(+0.70%)
Oct 02, 2009
6.204
6.354
5.752
6.310
92,788
+0.11(+1.71%)
Oct 01, 2009
6.292
6.531
6.195
6.204
60,036
-0.08(-1.27%)
Sep 30, 2009
6.372
6.469
6.283
6.283
41,288
-0.19(-2.87%)
Sep 29, 2009
6.797
6.859
6.469
6.469
29,953
-0.33(-4.82%)
Sep 28, 2009
6.708
6.841
6.372
6.797
88,894
+0.12(+1.72%)
Sep 25, 2009
6.664
6.744
6.514
6.682
38,898
+0.04(+0.53%)
Sep 24, 2009
6.620
6.761
6.381
6.646
59,498
+0.05(+0.81%)
Sep 23, 2009
6.407
6.726
6.399
6.593
59,742
+0.08(+1.22%)
Sep 22, 2009
6.434
6.664
6.434
6.514
27,569
+0.11(+1.66%)
Sep 21, 2009
6.664
6.798
6.390
6.407
25,205
-0.30(-4.49%)
Sep 18, 2009
6.611
6.823
6.589
6.708
84,861
+0.08(+1.20%)
Sep 17, 2009
6.496
6.629
6.425
6.629
23,699
+0.22(+3.45%)
Sep 16, 2009
6.324
6.407
6.301
6.407
20,332
+0.12(+1.83%)
Sep 15, 2009
6.443
6.549
6.071
6.292
50,217
-0.13(-2.07%)
Sep 14, 2009
6.372
6.450
6.195
6.425
29,475
+0.06(+0.97%)
Sep 11, 2009
6.345
6.655
6.310
6.363
15,604
-0.19(-2.84%)
Sep 10, 2009
6.602
6.930
6.204
6.549
23,839
-0.14(-2.12%)
Sep 09, 2009
6.912
6.947
6.629
6.691
57,146
-0.13(-1.95%)
Sep 08, 2009
6.797
6.983
6.669
6.823
76,697
+0.06(+0.92%)
Sep 04, 2009
6.496
6.956
6.460
6.761
65,029
+0.28(+4.37%)
Sep 03, 2009
6.434
6.602
6.195
6.478
38,147
+0.07(+1.10%)
Sep 02, 2009
6.549
6.761
6.407
6.407
40,631
-0.17(-2.56%)
Sep 01, 2009
6.699
6.876
6.478
6.576
66,627
-0.17(-2.49%)
Aug 31, 2009
6.814
6.983
6.531
6.744
57,435
-0.08(-1.17%)
Aug 28, 2009
6.991
7.009
6.797
6.823
37,496
-0.12(-1.78%)
Aug 27, 2009
7.107
7.107
6.753
6.947
51,062
-0.16(-2.24%)
Aug 26, 2009
7.018
7.107
6.991
7.107
60,294
+0.12(+1.65%)
Aug 25, 2009
6.983
7.062
6.620
6.991
33,455
+0.05(+0.77%)
Aug 24, 2009
6.629
7.080
6.629
6.938
48,149
+0.34(+5.09%)
Aug 21, 2009
6.487
6.602
6.337
6.602
54,009
+0.33(+5.22%)
Aug 20, 2009
6.266
6.283
6.106
6.275
42,313
+0.03(+0.42%)
Aug 19, 2009
6.248
6.637
6.036
6.248
63,086
-0.18(-2.75%)
Aug 18, 2009
6.469
6.611
6.310
6.425
20,891
-0.03(-0.41%)
Aug 17, 2009
6.637
6.637
6.328
6.452
29,019
-0.25(-3.70%)
Aug 14, 2009
6.850
7.027
6.611
6.699
34,540
-0.17(-2.45%)
Aug 13, 2009
7.071
7.071
6.593
6.868
49,880
-0.16(-2.27%)
Aug 12, 2009
7.000
7.062
6.469
7.027
31,271
+0.24(+3.52%)
Aug 11, 2009
6.983
7.062
6.770
6.788
54,369
-0.19(-2.79%)
Aug 10, 2009
6.859
7.160
6.859
6.983
43,570
+0.22(+3.27%)
Aug 07, 2009
6.673
6.947
6.266
6.761
45,984
+0.33(+5.09%)
Aug 06, 2009
6.876
6.876
6.177
6.434
67,678
-0.42(-6.07%)
Aug 05, 2009
7.089
7.124
6.770
6.850
80,651
-0.24(-3.37%)
Aug 04, 2009
6.912
7.124
6.903
7.089
47,367
-0.04(-0.50%)
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
.