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
)
18.27
-0.29 (-1.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2010
7.938
8.284
7.744
8.230
374,748
+0.12(+1.53%)
Aug 30, 2010
8.390
8.514
8.098
8.107
280,465
-0.36(-4.28%)
Aug 27, 2010
8.319
8.593
7.921
8.469
406,494
+0.34(+4.13%)
Aug 26, 2010
8.275
8.354
8.098
8.133
423,518
-0.12(-1.39%)
Aug 25, 2010
7.708
8.301
7.629
8.248
374,835
+0.50(+6.51%)
Aug 24, 2010
7.930
8.009
7.699
7.744
311,278
-0.30(-3.74%)
Aug 23, 2010
7.699
8.292
7.593
8.045
343,854
+0.45(+5.94%)
Aug 20, 2010
7.496
7.664
7.434
7.593
211,187
+0.03(+0.35%)
Aug 19, 2010
7.876
7.930
7.549
7.567
329,764
-0.35(-4.36%)
Aug 18, 2010
8.107
8.186
7.788
7.912
245,255
-0.17(-2.08%)
Aug 17, 2010
7.744
8.142
7.744
8.080
452,504
+0.50(+6.53%)
Aug 16, 2010
7.292
7.805
7.186
7.584
300,502
+0.27(+3.75%)
Aug 13, 2010
7.443
7.726
7.310
7.310
242,933
-0.13(-1.78%)
Aug 12, 2010
7.611
7.726
7.354
7.443
225,636
-0.32(-4.10%)
Aug 11, 2010
7.965
8.089
7.744
7.761
389,406
-0.42(-5.19%)
Aug 10, 2010
8.115
8.363
8.011
8.186
276,897
-0.11(-1.28%)
Aug 09, 2010
8.284
8.363
8.205
8.292
223,937
+0.06(+0.75%)
Aug 06, 2010
8.053
8.275
7.903
8.230
318,071
+0.03(+0.32%)
Aug 05, 2010
8.266
8.328
8.115
8.204
365,109
-0.12(-1.49%)
Aug 04, 2010
7.992
8.337
7.921
8.328
326,582
+0.45(+5.73%)
Aug 03, 2010
7.992
8.115
7.859
7.876
206,493
-0.17(-2.09%)
Aug 02, 2010
8.381
8.407
7.832
8.045
414,362
-0.15(-1.84%)
Jul 30, 2010
8.186
8.452
8.124
8.195
403,494
-0.19(-2.22%)
Jul 29, 2010
8.894
9.230
8.098
8.381
448,340
-0.47(-5.30%)
Jul 28, 2010
9.080
9.186
8.726
8.850
166,552
-0.24(-2.63%)
Jul 27, 2010
9.585
9.602
8.983
9.089
225,362
-0.36(-3.84%)
Jul 26, 2010
9.239
9.469
9.115
9.452
260,271
+0.41(+4.50%)
Jul 23, 2010
8.717
9.115
8.717
9.045
319,388
+0.33(+3.76%)
Jul 22, 2010
8.505
8.815
8.434
8.717
286,869
+0.36(+4.34%)
Jul 21, 2010
8.204
8.558
8.107
8.354
304,263
+0.20(+2.50%)
Jul 20, 2010
7.912
8.169
7.549
8.151
412,053
+0.11(+1.32%)
Jul 19, 2010
8.620
8.779
7.930
8.045
541,687
-0.46(-5.41%)
Jul 16, 2010
8.761
8.823
8.452
8.505
226,275
-0.32(-3.61%)
Jul 15, 2010
9.080
9.089
8.611
8.823
293,788
-0.20(-2.25%)
Jul 14, 2010
9.248
9.257
8.832
9.027
184,996
-0.18(-1.92%)
Jul 13, 2010
9.381
9.584
9.089
9.204
295,253
+0.05(+0.58%)
Jul 12, 2010
9.461
9.540
9.063
9.151
193,411
-0.31(-3.27%)
Jul 09, 2010
9.708
9.708
9.337
9.461
259,976
-0.22(-2.29%)
Jul 08, 2010
9.434
9.779
9.195
9.682
369,528
+0.36(+3.89%)
Jul 07, 2010
8.868
9.372
8.841
9.319
425,729
+0.47(+5.30%)
Jul 06, 2010
8.921
9.390
8.744
8.850
364,275
+0.09(+1.01%)
Jul 02, 2010
9.133
9.133
8.673
8.761
438,285
-0.24(-2.65%)
Jul 01, 2010
9.133
9.160
8.514
9.000
505,243
-0.04(-0.49%)
Jun 30, 2010
9.416
9.664
8.974
9.045
517,857
-0.42(-4.40%)
Jun 29, 2010
9.708
9.788
9.328
9.461
330,885
-0.98(-9.41%)
Jun 25, 2010
10.10
10.56
9.753
10.44
1,377,398
+0.40(+3.96%)
Jun 24, 2010
9.992
10.31
9.629
10.04
371,057
-0.10(-0.96%)
Jun 23, 2010
10.40
10.71
9.877
10.14
458,257
-0.29(-2.80%)
Jun 22, 2010
10.88
11.08
10.30
10.43
299,080
-0.36(-3.36%)
Jun 21, 2010
11.60
11.66
10.57
10.80
334,077
-0.51(-4.54%)
Jun 18, 2010
11.18
11.32
10.89
11.31
212,700
+0.22(+1.99%)
Jun 17, 2010
11.72
11.72
10.89
11.09
206,388
-0.50(-4.28%)
Jun 16, 2010
11.45
11.67
11.06
11.58
328,122
+0.01(+0.08%)
Jun 15, 2010
11.16
11.64
10.91
11.58
276,312
+0.63(+5.74%)
Jun 14, 2010
11.02
11.33
10.89
10.95
290,511
+0.05(+0.49%)
Jun 11, 2010
10.45
10.96
10.09
10.89
275,651
+0.31(+2.93%)
Jun 10, 2010
9.655
10.58
9.655
10.58
467,439
+1.33(+14.34%)
Jun 09, 2010
9.549
9.921
9.151
9.257
305,197
-0.13(-1.41%)
Jun 08, 2010
9.567
9.638
8.974
9.390
417,112
-0.08(-0.84%)
Jun 07, 2010
9.930
10.21
9.399
9.469
312,577
-0.42(-4.29%)
Jun 04, 2010
10.48
10.58
9.832
9.894
694,955
-0.91(-8.44%)
Jun 03, 2010
10.32
11.02
10.31
10.81
749,710
+0.58(+5.71%)
Jun 02, 2010
9.611
10.27
9.487
10.22
543,851
+0.65(+6.85%)
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
.