Canada markets closed

Green Plains Inc. (GPRE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.27+0.15 (+0.68%)
At close: 04:00PM EDT
22.27 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202422.1122.7521.9422.2722.27734,053
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
Jan 23, 202420.6720.7720.0120.0820.081,018,000
Jan 22, 202420.7321.0220.0920.3220.321,662,200
Jan 19, 202421.0021.0220.3220.9320.93964,300
Jan 18, 202421.2921.3620.5520.9120.911,410,900
Jan 17, 202420.9721.2620.4921.2121.211,804,300
Jan 16, 202421.5822.1521.3321.4821.481,674,100
Jan 12, 202422.2022.6921.3721.7121.712,500,500
Jan 11, 202423.1823.3022.1622.2222.222,861,600
Jan 10, 202423.5023.9123.3123.4923.491,888,200
Jan 09, 202423.9224.2423.4823.6323.631,662,700
Jan 08, 202424.2924.7623.7524.0924.091,091,800
Jan 05, 202424.4024.9024.0924.5324.53832,700
Jan 04, 202424.5724.8124.0724.4524.45797,800
Jan 03, 202424.6424.9624.3424.5024.501,089,600
Jan 02, 202425.2225.6624.5824.8024.80731,100
Dec 29, 202325.5525.7525.1825.2225.22626,900
Dec 28, 202325.3525.6125.1225.3725.37631,600
Dec 27, 202325.6625.7725.3225.4425.44441,500
Dec 26, 202325.6926.0425.6525.7325.73407,000
Dec 22, 202325.8326.0625.3825.5125.51700,900
Dec 21, 202325.5925.8625.4225.7125.711,118,100
Dec 20, 202326.4326.6725.3825.3925.391,163,200
Dec 19, 202326.0126.6225.8226.4326.431,254,300
Dec 18, 202326.2726.5125.8325.9325.931,412,200
Dec 15, 202327.8827.8825.9626.1026.104,147,900
Dec 14, 202326.8328.5026.6527.7127.712,593,200
Dec 13, 202325.2826.4625.0326.1926.191,217,500
Dec 12, 202324.7525.4624.1925.2425.241,403,900
Dec 11, 202323.9624.7423.6824.6524.651,380,700
Dec 08, 202323.1423.4022.8523.3123.31569,700
Dec 07, 202323.2123.3723.0023.1223.12895,900
Dec 06, 202324.4124.6823.0723.1323.131,192,100
Dec 05, 202324.8024.8024.0624.3524.35600,200
Dec 04, 202325.5426.0524.8324.8824.88837,300
Dec 01, 202324.5625.4624.5225.4425.441,038,900
Nov 30, 202324.4725.6024.2924.8824.881,466,300
Nov 29, 202323.8924.3423.5724.1924.19925,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...