Canada markets closed

Green Plains Inc. (GPRE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.12-0.51 (-3.26%)
At close: 04:00PM EDT
15.14 +0.02 (+0.13%)
After hours: 04:38PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202415.6115.6115.0315.1215.12916,100
Jun 13, 202416.0516.1515.3615.6315.631,397,700
Jun 12, 202417.0217.0816.0416.1816.18740,500
Jun 11, 202416.5516.7516.2616.6416.64699,800
Jun 10, 202416.5316.8116.1316.6816.68649,400
Jun 07, 202416.8316.9816.6016.6716.67634,900
Jun 06, 202416.6317.3016.6017.1017.10543,700
Jun 05, 202417.1317.2216.8116.8616.86746,000
Jun 04, 202417.4217.4216.9217.1117.11813,200
Jun 03, 202417.5017.7117.1217.5817.581,155,300
May 31, 202417.1917.3516.7417.1717.171,096,600
May 30, 202417.1417.8016.8916.9816.982,244,600
May 29, 202417.7917.8516.8617.0017.001,520,100
May 28, 202418.4918.6218.0218.0418.041,184,100
May 24, 202418.6718.6818.2418.2718.27688,700
May 23, 202419.4019.5818.4118.5618.56821,000
May 22, 202419.1719.8018.9419.4019.401,111,600
May 21, 202418.9719.3218.8719.2119.213,072,600
May 20, 202419.0719.3618.8719.1419.14526,000
May 17, 202419.1319.4618.8519.1619.16778,300
May 16, 202418.9519.2318.4219.0819.08965,600
May 15, 202420.3420.4018.9219.0219.021,004,200
May 14, 202420.2320.5419.8320.2420.241,221,400
May 13, 202419.9820.3919.6619.7819.781,044,300
May 10, 202420.2620.3919.4419.9819.98714,900
May 09, 202419.5320.2119.3920.1920.19899,700
May 08, 202419.1819.6318.7519.5819.581,370,700
May 07, 202419.7920.1019.2719.2819.282,244,000
May 06, 202420.5020.8219.6619.9019.901,209,800
May 03, 202420.3020.4919.7120.1720.171,810,800
May 02, 202420.2020.8119.7920.7420.741,360,900
May 01, 202420.5520.8320.0220.1220.121,716,200
Apr 30, 202421.5221.6020.6420.6720.67986,600
Apr 29, 202421.4321.8121.3921.7421.74679,100
Apr 26, 202421.0321.4820.7121.4021.40851,600
Apr 25, 202421.6321.6620.9521.1621.16946,000
Apr 24, 202422.0822.3921.6421.7521.75587,700
Apr 23, 202422.1122.7521.9422.2722.27759,900
Apr 22, 202422.1522.2121.3522.1222.12987,200
Apr 19, 202421.1122.4321.1122.2322.234,800,000
Apr 18, 202420.9121.3920.6621.1421.14938,400
Apr 17, 202421.3321.5220.8120.9320.931,134,200
Apr 16, 202420.6521.3020.5321.1121.11903,400
Apr 15, 202420.6721.5220.4820.9320.932,839,000
Apr 12, 202422.5823.2121.5821.9321.931,190,200
Apr 11, 202423.0923.1022.0422.3822.381,049,300
Apr 10, 202422.3323.5022.2323.1123.111,012,100
Apr 09, 202422.9123.3222.5223.0623.06699,400
Apr 08, 202423.5523.7622.4922.7322.73929,500
Apr 05, 202423.4523.6622.8923.4423.44666,600
Apr 04, 202423.2624.0423.1823.4023.401,074,900
Apr 03, 202423.3323.6722.9423.0823.08993,300
Apr 02, 202422.6823.3922.3223.3323.33874,100
Apr 01, 202423.1423.5822.2122.8022.80964,800
Mar 28, 202422.4623.4422.4623.1223.121,336,700
Mar 27, 202421.8622.5021.4722.4522.451,149,400
Mar 26, 202422.0822.3921.6721.6821.681,057,800
Mar 25, 202421.8122.1621.4322.0622.061,012,700
Mar 22, 202421.6922.1021.4121.8121.81566,300
Mar 21, 202422.0122.2421.3621.6021.60886,400
Mar 20, 202421.6321.9720.9221.8821.881,023,200
Mar 19, 202420.7021.9220.7021.8021.801,364,500
Mar 18, 202420.0820.9419.8120.9220.921,089,800
Mar 15, 202420.1320.9020.0820.2620.261,686,400
Mar 14, 202420.2020.2419.8420.2120.21723,100
Mar 13, 202420.3320.9520.2720.3120.31590,100
Mar 12, 202420.6220.8120.1920.4020.40942,700
Mar 11, 202420.6921.0520.6320.9020.901,199,600
Mar 08, 202420.9021.1520.5820.6720.67533,300
Mar 07, 202420.9821.4320.7620.7820.78758,700
Mar 06, 202421.6421.6420.7320.7820.78740,800
Mar 05, 202420.5121.6020.4921.5421.54972,900
Mar 04, 202421.1321.3120.2020.6220.62706,900
Mar 01, 202421.3821.7521.0121.2621.26852,100
Feb 29, 202422.0022.0921.2421.3021.30859,200
Feb 28, 202421.6421.9621.5121.6221.62471,600
Feb 27, 202422.3422.5621.6121.8321.83609,100
Feb 26, 202421.9822.2121.6921.9721.97902,400
Feb 23, 202422.4822.8222.0122.0622.06841,500
Feb 22, 202422.5222.8222.2322.5722.571,042,600
Feb 21, 202422.6622.9622.4822.8022.80691,300
Feb 20, 202422.8122.9722.5222.7522.75704,100
Feb 16, 202423.6123.7422.8423.0423.041,419,000
Feb 15, 202423.9624.1223.4023.7923.791,093,900
Feb 14, 202423.6423.9823.2523.5623.561,010,900
Feb 13, 202423.8324.2122.9923.2323.231,241,000
Feb 12, 202424.3924.8424.2124.6124.611,434,400
Feb 09, 202423.8125.2223.6024.7124.712,809,400
Feb 08, 202422.6023.7222.5923.6323.632,551,100
Feb 07, 202425.2025.2422.1722.6322.633,928,000
Feb 06, 202419.6920.0819.5520.0220.021,254,500
Feb 05, 202420.1320.1319.4419.7119.711,169,800
Feb 02, 202420.4820.7120.1320.4720.47613,800
Feb 01, 202420.9321.2820.2620.7720.77937,400
Jan 31, 202421.1421.5020.7220.7320.73680,200
Jan 30, 202421.5221.6220.9121.1321.13991,800
Jan 29, 202421.6122.2021.3921.8721.871,541,800
Jan 26, 202420.4521.6520.3921.6121.611,723,700
Jan 25, 202419.9920.1719.6820.1620.16994,800
Jan 24, 202420.3620.4119.7019.7219.72852,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...