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 (%)
Apr 30, 2012
7.230
7.248
7.053
7.071
392,990
-0.21(-2.92%)
Apr 27, 2012
7.045
7.310
7.045
7.284
477,921
+0.27(+3.91%)
Apr 26, 2012
7.593
7.611
6.832
7.009
2,373,540
-0.91(-11.51%)
Apr 25, 2012
7.921
8.000
7.876
7.921
388,129
+0.11(+1.36%)
Apr 24, 2012
7.912
8.062
7.788
7.815
415,137
-0.07(-0.84%)
Apr 23, 2012
8.213
8.239
7.859
7.881
512,225
-0.40(-4.86%)
Apr 20, 2012
8.496
8.496
8.248
8.284
460,402
-0.14(-1.68%)
Apr 19, 2012
8.292
8.540
8.107
8.425
881,466
-0.35(-4.03%)
Apr 18, 2012
8.770
8.788
8.593
8.779
335,723
-0.01(-0.10%)
Apr 17, 2012
9.071
9.115
8.700
8.788
398,995
-0.19(-2.17%)
Apr 16, 2012
8.992
9.098
8.938
8.983
157,975
-0.02(-0.25%)
Apr 13, 2012
9.177
9.266
8.912
9.005
123,528
-0.22(-2.35%)
Apr 12, 2012
9.133
9.381
9.133
9.222
191,247
+0.08(+0.87%)
Apr 11, 2012
9.089
9.204
8.992
9.142
159,627
+0.17(+1.87%)
Apr 10, 2012
9.177
9.195
8.912
8.974
205,366
-0.21(-2.31%)
Apr 09, 2012
9.275
9.319
9.133
9.186
133,590
-0.22(-2.35%)
Apr 05, 2012
9.381
9.509
9.337
9.408
119,434
-0.03(-0.28%)
Apr 04, 2012
9.443
9.514
9.354
9.434
195,851
-0.12(-1.20%)
Apr 03, 2012
9.629
9.682
9.469
9.549
257,373
-0.13(-1.37%)
Apr 02, 2012
9.505
9.691
9.478
9.682
316,790
+0.13(+1.39%)
Mar 30, 2012
9.646
9.646
9.381
9.549
404,812
-0.03(-0.28%)
Mar 29, 2012
9.381
9.593
9.292
9.576
168,142
+0.08(+0.84%)
Mar 28, 2012
9.638
9.638
9.408
9.496
283,080
-0.16(-1.65%)
Mar 27, 2012
9.655
9.682
9.576
9.655
329,623
-0.01(-0.09%)
Mar 26, 2012
9.726
9.735
9.567
9.664
203,727
+0.01(+0.09%)
Mar 23, 2012
9.505
9.664
9.390
9.655
280,058
+0.15(+1.58%)
Mar 22, 2012
9.505
9.611
9.452
9.505
166,378
-0.10(-1.01%)
Mar 21, 2012
9.593
9.638
9.478
9.602
226,735
+0.05(+0.56%)
Mar 20, 2012
9.514
9.629
9.363
9.549
207,341
-0.07(-0.74%)
Mar 19, 2012
9.593
9.726
9.549
9.620
273,846
+0.04(+0.46%)
Mar 16, 2012
9.514
9.663
9.425
9.576
395,362
+0.12(+1.22%)
Mar 15, 2012
9.567
9.611
9.346
9.461
334,880
-0.06(-0.65%)
Mar 14, 2012
9.629
9.672
9.363
9.523
277,051
-0.14(-1.47%)
Mar 13, 2012
9.469
9.691
9.443
9.664
254,044
+0.29(+3.12%)
Mar 12, 2012
9.390
9.514
9.310
9.372
93,811
-0.01(-0.09%)
Mar 09, 2012
9.408
9.549
9.311
9.381
219,835
+0.01(+0.09%)
Mar 08, 2012
9.381
9.443
9.204
9.372
212,030
+0.04(+0.38%)
Mar 07, 2012
9.222
9.408
9.071
9.337
267,992
+0.18(+1.93%)
Mar 06, 2012
9.248
9.399
8.930
9.160
489,128
-0.24(-2.54%)
Mar 05, 2012
9.372
9.468
9.289
9.399
408,564
+0.03(+0.28%)
Mar 02, 2012
9.558
9.558
9.328
9.372
673,373
-0.13(-1.40%)
Mar 01, 2012
9.248
9.602
9.239
9.505
2,822,241
-0.54(-5.37%)
Feb 29, 2012
10.42
10.54
9.956
10.04
449,389
-0.36(-3.49%)
Feb 28, 2012
10.49
10.49
10.14
10.41
827,458
-0.06(-0.59%)
Feb 27, 2012
10.16
10.60
10.14
10.47
440,276
+0.34(+3.32%)
Feb 24, 2012
10.08
10.35
10.07
10.13
179,280
+0.02(+0.17%)
Feb 23, 2012
10.16
10.29
10.08
10.12
244,498
-0.01(-0.09%)
Feb 22, 2012
10.08
10.33
9.753
10.12
172,224
-0.01(-0.09%)
Feb 21, 2012
9.629
10.27
9.629
10.13
311,189
+0.55(+5.72%)
Feb 17, 2012
9.646
9.823
9.416
9.585
242,030
-0.01(-0.09%)
Feb 16, 2012
9.310
9.611
9.195
9.593
211,200
+0.28(+3.04%)
Feb 15, 2012
9.346
9.399
9.222
9.310
254,935
-0.02(-0.19%)
Feb 14, 2012
9.682
9.691
9.213
9.328
494,539
-0.35(-3.66%)
Feb 13, 2012
9.938
9.938
9.673
9.682
317,750
-0.22(-2.23%)
Feb 10, 2012
10.21
10.27
9.797
9.903
377,490
-0.37(-3.62%)
Feb 09, 2012
9.753
10.52
9.753
10.27
407,735
-0.31(-2.93%)
Feb 08, 2012
10.52
10.62
10.30
10.58
348,979
+0.06(+0.59%)
Feb 07, 2012
10.30
10.62
10.16
10.52
398,663
+0.21(+2.06%)
Feb 06, 2012
10.10
10.33
10.04
10.31
144,609
+0.18(+1.75%)
Feb 03, 2012
10.39
10.39
10.11
10.13
198,759
-0.15(-1.46%)
Feb 02, 2012
10.36
10.44
10.26
10.28
144,868
-0.09(-0.85%)
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
.