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 (%)
Sep 28, 2012
5.213
5.239
5.124
5.186
228,135
-0.08(-1.51%)
Sep 27, 2012
5.328
5.328
5.213
5.266
135,778
-0.03(-0.50%)
Sep 26, 2012
5.345
5.354
5.115
5.292
238,378
-0.08(-1.48%)
Sep 25, 2012
5.416
5.575
5.328
5.372
258,155
-0.04(-0.65%)
Sep 24, 2012
5.629
5.752
5.345
5.407
477,837
-0.26(-4.53%)
Sep 21, 2012
5.531
5.743
5.416
5.664
436,436
+0.19(+3.56%)
Sep 20, 2012
5.407
5.487
5.230
5.469
184,597
+0.04(+0.82%)
Sep 19, 2012
5.248
5.443
5.160
5.425
215,216
+0.18(+3.37%)
Sep 18, 2012
5.248
5.310
5.168
5.248
170,583
+0.01(+0.17%)
Sep 17, 2012
5.275
5.275
5.124
5.239
297,551
-0.04(-0.84%)
Sep 14, 2012
5.080
5.301
5.080
5.283
461,966
+0.21(+4.19%)
Sep 13, 2012
4.770
5.098
4.699
5.071
367,589
+0.29(+6.11%)
Sep 12, 2012
4.690
4.788
4.664
4.779
171,025
+0.12(+2.47%)
Sep 11, 2012
4.425
4.673
4.416
4.664
274,633
+0.27(+6.25%)
Sep 10, 2012
4.522
4.522
4.345
4.390
181,676
-0.13(-2.94%)
Sep 07, 2012
4.230
4.567
4.177
4.522
385,074
+0.31(+7.35%)
Sep 06, 2012
4.089
4.221
4.071
4.213
240,982
+0.14(+3.48%)
Sep 05, 2012
4.027
4.155
4.000
4.071
158,131
+0.05(+1.32%)
Sep 04, 2012
4.062
4.080
3.850
4.018
218,706
-0.05(-1.30%)
Aug 31, 2012
4.071
4.115
3.983
4.071
143,625
+0.05(+1.32%)
Aug 30, 2012
4.239
4.257
4.009
4.018
171,678
-0.24(-5.61%)
Aug 29, 2012
4.248
4.257
4.204
4.257
78,225
+0.10(+2.34%)
Aug 27, 2012
4.124
4.186
4.075
4.159
84,929
+0.04(+0.86%)
Aug 24, 2012
4.186
4.212
3.982
4.124
114,744
-0.09(-2.10%)
Aug 23, 2012
4.230
4.301
4.142
4.213
122,885
-0.01(-0.21%)
Aug 22, 2012
4.363
4.425
4.186
4.221
251,652
-0.13(-3.05%)
Aug 21, 2012
4.080
4.407
4.009
4.354
414,274
+0.28(+6.96%)
Aug 20, 2012
3.894
4.080
3.823
4.071
138,509
+0.18(+4.55%)
Aug 17, 2012
3.788
3.904
3.752
3.894
240,986
+0.08(+2.09%)
Aug 16, 2012
3.726
3.823
3.540
3.814
320,504
+0.12(+3.11%)
Aug 15, 2012
3.699
3.797
3.628
3.699
124,164
-0.02(-0.48%)
Aug 14, 2012
3.832
3.850
3.677
3.717
108,824
-0.09(-2.33%)
Aug 13, 2012
3.797
3.859
3.646
3.805
136,557
+0.01(+0.23%)
Aug 10, 2012
3.885
3.938
3.708
3.797
198,228
-0.11(-2.72%)
Aug 09, 2012
3.974
4.000
3.860
3.903
134,183
-0.09(-2.22%)
Aug 08, 2012
3.744
4.062
3.735
3.991
163,607
+0.24(+6.37%)
Aug 07, 2012
3.664
3.779
3.664
3.752
161,416
+0.10(+2.66%)
Aug 06, 2012
3.982
4.027
3.646
3.655
369,360
-0.31(-7.81%)
Aug 03, 2012
3.894
4.328
3.894
3.965
428,578
+0.19(+4.92%)
Aug 02, 2012
3.788
3.903
3.717
3.779
313,824
-0.04(-1.16%)
Aug 01, 2012
3.965
4.036
3.819
3.823
473,311
-0.11(-2.70%)
Jul 31, 2012
3.664
3.929
3.630
3.929
287,018
+0.24(+6.47%)
Jul 30, 2012
3.761
3.761
3.637
3.690
171,816
-0.07(-1.88%)
Jul 27, 2012
3.195
3.841
3.195
3.761
490,037
+0.57(+17.73%)
Jul 26, 2012
3.744
3.841
3.159
3.195
654,578
-0.48(-13.01%)
Jul 25, 2012
3.956
3.982
3.469
3.673
582,667
-0.25(-6.32%)
Jul 24, 2012
4.000
4.000
3.867
3.921
293,568
-0.05(-1.34%)
Jul 23, 2012
4.142
4.142
3.885
3.974
232,479
-0.26(-6.07%)
Jul 20, 2012
4.000
4.283
4.000
4.230
201,323
+0.19(+4.82%)
Jul 19, 2012
4.053
4.062
3.965
4.036
198,838
+0.01(+0.22%)
Jul 18, 2012
4.053
4.115
3.982
4.027
325,880
-0.04(-1.09%)
Jul 17, 2012
4.071
4.177
4.000
4.071
274,568
+0.02(+0.44%)
Jul 16, 2012
4.283
4.283
3.956
4.053
437,530
-0.26(-5.95%)
Jul 13, 2012
4.345
4.372
4.283
4.310
273,749
+0.01(+0.21%)
Jul 12, 2012
4.363
4.487
4.115
4.301
539,427
-0.10(-2.21%)
Jul 11, 2012
4.664
4.739
4.390
4.398
695,373
-0.27(-5.69%)
Jul 10, 2012
5.363
5.398
4.629
4.664
573,774
-0.66(-12.46%)
Jul 09, 2012
5.567
5.593
5.319
5.328
208,779
-0.26(-4.60%)
Jul 06, 2012
5.522
5.699
5.487
5.584
179,555
-0.01(-0.16%)
Jul 05, 2012
5.487
5.629
5.443
5.593
242,491
+0.11(+1.94%)
Jul 03, 2012
5.611
5.611
5.425
5.487
266,676
-0.08(-1.43%)
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
.