GPRE

Historical Stock Prices

$28.95
*  
0.07
 negative 
0.24%
Get GPRE Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 29.07 29.35 28.39 28.95 1,762,725
04/16/2014 28.1 29.17 27.94 29.02 1,327,185
04/15/2014 27.47 28 26.56 27.82 941,882
04/14/2014 27.76 28.25 26.95 27.35 764,959
04/11/2014 27.54 28.47 27.061 27.4 638,369
04/10/2014 28.87 28.905 27.38 27.85 844,296
04/09/2014 28.92 28.9981 28.03 28.88 589,284
04/08/2014 28.15 28.97 27.33 28.8 1,139,007
04/07/2014 28.45 29.36 27.6101 27.98 1,174,409
04/04/2014 29.56 30 28.21 28.59 1,813,669
04/03/2014 31.06 31.41 29.16 29.52 1,538,815
04/02/2014 31.8 32.6 30.89 31.09 1,458,396
04/01/2014 30.1 32.2 30.0868 31.81 1,476,553
03/31/2014 29.58 30.3 29.22 29.96 814,471
03/28/2014 27.87 29.53 27.87 28.95 881,487
03/27/2014 28.42 28.47 26.71 27.91 1,135,372
03/26/2014 29.47 29.74 28.42 28.69 1,035,042
03/25/2014 30.73 30.88 28.85 29.47 1,606,368
03/24/2014 30.73 30.87 29.62 30.57 749,459
03/21/2014 30.6 31.57 29.91 30.43 2,103,645
03/20/2014 29.8 30.65 29.31 30.26 1,069,430
03/19/2014 29.2 30.02 29 29.67 1,036,781
03/18/2014 28.47 29.37 28.38 29.07 716,307
03/17/2014 28.32 29.37 28.043 28.44 1,261,664
03/14/2014 26.89 28.23 26.55 27.8 1,080,149
03/13/2014 27.17 27.46 26.16 26.92 900,361
03/12/2014 26.48 27.35 26.0401 27.11 761,149
03/11/2014 27 27.53 25.83 26.5 994,637
03/10/2014 27.56 27.7 26.36 27 1,037,529
03/07/2014 28.49 28.62 27.37 27.65 1,200,422
03/06/2014 28.14 28.38 27.6 28.21 866,550
03/05/2014 28.44 28.5 27.7 28 885,485
03/04/2014 27.98 28.87 27.76 28.44 1,082,840
03/03/2014 26.14 27.54 26 27.49 936,092
02/28/2014 26.02 26.72 25.76 26.43 1,063,614
02/27/2014 25.95 26.64 25.74 26.01 888,331
02/26/2014 25.88 26.31 25.6653 25.85 726,757
02/25/2014 25.51 26.41 25.2511 25.85 1,074,463
02/24/2014 25.73 26.37 25.44 25.5 970,531
02/21/2014 26.23 26.52 25.68 25.73 716,335
02/20/2014 24.95 26.3301 24.74 26.12 1,336,743
02/19/2014 25.84 25.92 24.66 24.7 1,068,463
02/18/2014 24.68 25.9 24.55 25.79 1,321,749
02/14/2014 25 25 23.81 24.45 1,086,586
02/13/2014 24.18 25.069 23.825 24.7 861,318
02/12/2014 24 24.73 23.59 24.29 1,062,264
02/11/2014 23.45 23.85 23 23.67 1,450,949
02/10/2014 22.71 23.48 22.66 23.22 969,184
02/07/2014 22.33 22.95 22.07 22.88 1,894,327
02/06/2014 23.5 24.56 21.62 22.85 2,350,505
02/05/2014 22.76 23.15 22.06 22.98 1,908,037
02/04/2014 22.39 22.86 22.042 22.61 1,277,426
02/03/2014 22.36 22.45 21.76 22.29 887,177
01/31/2014 21.66 22.4 21.51 22.28 698,180
01/30/2014 21.93 22.47 21.79 21.97 724,568
01/29/2014 21.01 22.02 20.75 21.76 714,561
01/28/2014 21.12 21.33 20.91 21.19 639,132
01/27/2014 21.65 21.86 20.77 20.99 1,299,506
01/24/2014 22.07 22.18 21.02 21.97 1,020,244
01/23/2014 22.16 22.66 21.32 22.31 1,500,344
01/22/2014 22.01 22.56 21.69 22.1 1,804,875
01/21/2014 21.38 22.26 21.3 22.11 2,612,007
01/17/2014 20.8 21.96 20.63 21.16 2,898,092
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?