Canada markets closed

Green Plains Inc. (G3V.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
18.01-0.57 (-3.04%)
At close: 09:49PM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202418.3318.3318.0118.0118.0150
May 06, 202418.5818.5818.5818.5818.58-
May 03, 202419.2619.2618.5218.5218.52-
May 02, 202418.5518.5518.5518.5518.55-
Apr 30, 202420.1020.1019.4319.4319.43-
Apr 29, 202419.8020.0719.8020.0720.07-
Apr 26, 202419.5619.8319.5619.8319.83-
Apr 25, 202420.0520.0519.6419.6419.64-
Apr 24, 202420.6320.6320.3520.3520.35-
Apr 23, 202420.5820.7420.5820.7420.74-
Apr 22, 202420.6620.6620.4920.4920.49-
Apr 19, 202419.5920.5019.5920.5020.50-
Apr 18, 202419.4419.4419.4419.4419.44-
Apr 17, 202419.6719.6719.5119.5119.51-
Apr 16, 202419.4919.7019.4919.7019.70-
Apr 15, 202420.4620.4619.3019.3019.3050
Apr 12, 202420.7820.7820.7820.7820.78-
Apr 11, 202421.3121.3120.7020.7020.70-
Apr 10, 202421.0721.3521.0721.3521.35-
Apr 09, 202420.7121.0920.7121.0921.09-
Apr 08, 202421.4121.4121.4121.4121.41-
Apr 05, 202421.4021.4821.4021.4821.48-
Apr 04, 202421.1221.4821.1221.4821.48-
Apr 03, 202421.4421.4421.2421.2421.24-
Apr 02, 202421.0321.5421.0321.5421.54-
Mar 28, 202420.4621.3120.4621.3121.31-
Mar 27, 202419.7520.6319.7520.6320.63-
Mar 26, 202420.0220.0219.9219.9219.92-
Mar 25, 202419.7620.2619.7620.2620.26-
Mar 22, 202419.6420.0619.6420.0620.06-
Mar 21, 202419.7619.8019.7619.8019.80-
Mar 20, 202419.7219.9219.7219.9219.92-
Mar 19, 202418.9619.9518.9619.9519.95-
Mar 18, 202418.2518.2518.2518.2518.25-
Mar 15, 202418.2718.4818.2718.4818.48-
Mar 14, 202418.2818.4718.2818.4718.47-
Mar 13, 202418.3618.3618.1818.1818.18-
Mar 12, 202418.8018.8018.5718.5718.57-
Mar 11, 202418.6419.0318.6419.0319.03-
Mar 08, 202418.8118.8418.8118.8418.84-
Mar 07, 202418.8318.9218.8318.9218.92-
Mar 06, 202419.6519.6519.0319.0319.0335
Mar 05, 202418.7719.7018.7719.7019.70-
Mar 04, 202419.3719.3719.3719.3719.37-
Mar 01, 202419.5219.5219.5219.5219.52-
Feb 29, 202419.7219.7219.7119.7119.71-
Feb 28, 202419.9519.9519.8619.8619.86-
Feb 27, 202420.0420.0419.9219.9219.92-
Feb 26, 202420.1520.1520.1520.1520.15-
Feb 23, 202420.6520.6520.2420.2420.24-
Feb 22, 202420.8520.8520.7720.7720.77-
Feb 21, 202420.8020.9220.8020.9220.92-
Feb 20, 202421.1321.1320.9220.9220.92-
Feb 19, 202421.1821.1821.1221.1221.12-
Feb 16, 202421.8821.8821.4921.4921.4932
Feb 15, 202421.7822.0121.7822.0122.01-
Feb 14, 202421.5221.8821.5221.8821.88-
Feb 13, 202422.6022.6021.5521.5521.55-
Feb 12, 202422.6622.8922.6622.8922.89-
Feb 09, 202421.6922.8421.6922.8422.84-
Feb 08, 202420.7921.7620.7921.7621.76-
Feb 07, 202418.4221.4218.4221.1521.1580
Feb 06, 202417.9717.9717.9717.9717.97-
Feb 05, 202418.7518.7518.7518.7518.75-
Feb 02, 202418.9018.9018.8518.8518.85-
Feb 01, 202419.0419.0419.0019.0019.00-
Jan 31, 202419.3619.3619.1419.1419.14-
Jan 30, 202419.9819.9819.4719.4719.47-
Jan 29, 202419.7419.9219.7419.9219.92-
Jan 26, 202418.3619.7418.3619.7419.74-
Jan 25, 202417.9718.3517.9718.3518.35-
Jan 24, 202418.3118.3118.0718.0718.07-
Jan 23, 202418.4318.4518.4318.4518.45-
Jan 22, 202419.0319.0319.0319.0319.03-
Jan 19, 202419.0419.0418.9618.9618.96-
Jan 18, 202419.2919.2919.1019.1019.10-
Jan 17, 202419.4919.4919.3619.3619.36-
Jan 16, 202419.5919.5919.5919.5919.59-
Jan 15, 202419.6019.6019.5719.5719.57-
Jan 12, 202420.0920.0919.7319.7319.73-
Jan 11, 202421.2421.2420.2120.2120.21-
Jan 10, 202421.3921.3921.2021.2021.20-
Jan 09, 202421.7622.0021.4721.4721.4745
Jan 08, 202422.1422.1422.1222.1222.1236
Jan 05, 202422.1622.2522.1622.2522.25-
Jan 04, 202422.2222.2222.2222.2222.22-
Jan 03, 202422.4122.4122.3722.3722.37-
Jan 02, 202422.6822.6822.3822.3822.38-
Dec 29, 202322.7222.7222.7222.7222.72-
Dec 28, 202322.6722.8322.6722.8322.83-
Dec 27, 202323.0623.0623.0623.0623.06-
Dec 22, 202323.0623.1523.0623.1523.15-
Dec 21, 202323.0623.1523.0623.1523.15-
Dec 20, 202323.8623.8623.3123.3123.31-
Dec 19, 202323.4923.9523.4923.9523.95-
Dec 18, 202323.7123.7123.6923.6923.69-
Dec 15, 202325.1125.1124.0624.0624.06-
Dec 14, 202323.9025.1323.9025.1325.13-
Dec 13, 202323.2024.0523.2024.0524.05-
Dec 12, 202322.6723.2822.6723.2823.28-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...