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
)
16.18
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2011
9.080
9.328
8.991
9.328
505,812
+0.58(+6.57%)
Nov 29, 2011
8.691
8.825
8.620
8.753
451,109
+0.06(+0.71%)
Nov 28, 2011
8.974
9.151
8.593
8.691
356,320
-0.06(-0.71%)
Nov 25, 2011
8.744
8.832
8.571
8.753
115,244
-0.04(-0.50%)
Nov 23, 2011
9.009
9.009
8.779
8.797
162,874
-0.30(-3.31%)
Nov 22, 2011
9.142
9.275
9.000
9.098
172,956
-0.05(-0.58%)
Nov 21, 2011
9.080
9.195
8.903
9.151
257,860
-0.13(-1.43%)
Nov 18, 2011
9.230
9.416
9.151
9.284
181,694
+0.07(+0.77%)
Nov 17, 2011
9.319
9.452
9.133
9.213
217,026
-0.12(-1.23%)
Nov 16, 2011
9.248
9.478
9.213
9.328
429,746
-0.05(-0.57%)
Nov 15, 2011
9.151
9.505
9.089
9.381
326,661
+0.17(+1.83%)
Nov 14, 2011
9.195
9.328
9.115
9.213
156,919
-0.04(-0.48%)
Nov 11, 2011
9.248
9.469
9.222
9.257
285,530
+0.12(+1.36%)
Nov 10, 2011
9.195
9.310
8.930
9.133
301,953
+0.12(+1.38%)
Nov 09, 2011
9.071
9.107
8.850
9.009
457,430
-0.17(-1.83%)
Nov 08, 2011
9.204
9.257
9.062
9.177
221,471
+0.06(+0.68%)
Nov 07, 2011
9.089
9.256
8.885
9.115
173,536
-0.02(-0.19%)
Nov 04, 2011
9.319
9.319
9.009
9.133
184,727
-0.25(-2.64%)
Nov 03, 2011
9.284
9.425
8.992
9.381
221,366
+0.26(+2.81%)
Nov 02, 2011
9.346
9.425
8.965
9.124
272,027
+0.01(+0.10%)
Nov 01, 2011
8.894
9.381
8.868
9.115
561,840
-0.14(-1.53%)
Oct 31, 2011
9.346
9.496
9.222
9.257
321,584
-0.28(-2.97%)
Oct 28, 2011
9.691
10.16
9.496
9.540
470,155
-0.19(-2.00%)
Oct 27, 2011
9.646
9.823
9.310
9.735
992,040
+0.59(+6.49%)
Oct 26, 2011
8.735
9.177
8.735
9.142
395,237
+0.59(+6.94%)
Oct 25, 2011
8.708
8.892
8.487
8.549
353,807
-0.16(-1.83%)
Oct 24, 2011
8.416
8.859
8.416
8.708
193,472
+0.30(+3.58%)
Oct 21, 2011
8.523
8.700
8.301
8.407
126,601
-0.02(-0.21%)
Oct 20, 2011
8.416
8.496
8.151
8.425
178,334
+0.03(+0.32%)
Oct 19, 2011
8.593
8.868
8.346
8.399
192,738
-0.23(-2.67%)
Oct 18, 2011
8.611
8.691
8.372
8.629
228,218
+0.04(+0.52%)
Oct 17, 2011
8.761
8.930
8.461
8.584
199,456
-0.21(-2.41%)
Oct 14, 2011
8.832
8.885
8.682
8.797
125,850
+0.07(+0.81%)
Oct 13, 2011
8.469
8.748
8.337
8.726
127,034
+0.18(+2.07%)
Oct 12, 2011
8.750
8.750
8.452
8.549
248,654
+0.14(+1.68%)
Oct 11, 2011
8.399
8.673
8.346
8.407
272,891
-0.10(-1.14%)
Oct 10, 2011
8.284
8.514
8.089
8.505
160,840
+0.42(+5.14%)
Oct 07, 2011
8.222
8.399
8.053
8.089
224,586
-0.07(-0.87%)
Oct 06, 2011
8.434
8.452
7.744
8.160
240,919
+0.27(+3.48%)
Oct 05, 2011
7.912
8.027
7.655
7.885
208,960
+0.02(+0.22%)
Oct 04, 2011
7.611
7.938
7.381
7.868
447,501
+0.24(+3.13%)
Oct 03, 2011
8.186
8.469
7.629
7.629
417,173
-0.63(-7.61%)
Sep 30, 2011
8.337
8.646
8.248
8.257
156,626
-0.24(-2.81%)
Sep 29, 2011
8.478
8.617
8.213
8.496
201,815
+0.27(+3.34%)
Sep 28, 2011
8.363
8.549
8.195
8.222
221,665
-0.12(-1.48%)
Sep 27, 2011
8.328
8.567
8.204
8.346
249,794
+0.15(+1.84%)
Sep 26, 2011
8.337
8.651
8.027
8.195
253,251
-0.10(-1.17%)
Sep 23, 2011
8.346
8.655
8.221
8.292
161,874
-0.03(-0.32%)
Sep 22, 2011
8.319
8.896
8.195
8.319
283,435
-0.26(-2.99%)
Sep 21, 2011
8.761
8.938
8.558
8.576
191,875
-0.19(-2.12%)
Sep 20, 2011
9.080
9.186
8.761
8.761
277,305
-0.17(-1.88%)
Sep 19, 2011
8.655
9.098
8.602
8.930
310,303
+0.04(+0.50%)
Sep 16, 2011
8.930
8.965
8.806
8.885
147,269
-0.04(-0.40%)
Sep 15, 2011
8.912
8.992
8.735
8.921
109,523
+0.12(+1.31%)
Sep 14, 2011
8.708
9.009
8.478
8.806
213,281
+0.19(+2.26%)
Sep 13, 2011
8.390
8.664
8.328
8.611
227,557
+0.30(+3.62%)
Sep 12, 2011
8.053
8.399
8.053
8.310
250,765
+0.22(+2.74%)
Sep 09, 2011
8.337
8.503
8.018
8.089
181,944
-0.36(-4.29%)
Sep 08, 2011
8.708
8.850
8.407
8.452
109,818
-0.34(-3.83%)
Sep 07, 2011
8.797
8.797
8.638
8.788
114,446
+0.18(+2.06%)
Sep 06, 2011
8.337
8.638
8.337
8.611
154,444
-0.03(-0.31%)
Sep 02, 2011
8.823
9.080
8.629
8.638
166,424
-0.42(-4.69%)
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
.