GPRE

Historical Stock Prices

$32.86
*  
0.66
2.05%
Get GPRE Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading GPRE now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 33.01 34.045 31.18 32.86 1,916,365
05/28/2015 31.75 32.21 31.23 32.2 812,249
05/27/2015 31.5 32.22 31.1 32.19 658,296
05/26/2015 32.02 32.35 31.43 31.68 590,354
05/22/2015 32.08 32.61 31.8 32.36 481,007
05/21/2015 31.3 32.9 30.82 32.36 1,002,826
05/20/2015 32.22 32.81 30.88 31.3 895,396
05/19/2015 32 33.55 31.99 32.25 1,379,020
05/18/2015 31.48 31.81 31.07 31.42 517,606
05/15/2015 31.89 32.3992 31.0601 31.67 375,125
05/14/2015 32.06 32.49 31.7 31.87 611,856
05/13/2015 31.69 32.16 31.15 31.88 782,560
05/12/2015 31.71 31.8 30.85 31.24 518,887
05/11/2015 31.72 32.4 31.55 31.83 702,287
05/08/2015 30.82 31.75 30.07 31.545 578,592
05/07/2015 30.86 30.9 29.97 30.55 547,588
05/06/2015 30.18 31.32 30.15 31 851,355
05/05/2015 30.25 30.83 29.68 29.8 737,872
05/04/2015 30.92 31.24 29.84 29.89 688,063
05/01/2015 31.18 31.29 30.56 31.02 524,507
04/30/2015 31.35 31.57 30.64 31.14 654,092
04/29/2015 30.7 32.77 30.34 31.1 1,935,999
04/28/2015 30.67 32.16 30.4575 32.15 1,604,390
04/27/2015 31.72 31.99 30.32 30.8 945,647
04/24/2015 31.48 31.905 31.049 31.77 662,384
04/23/2015 30.72 31.33 30.49 31.33 556,301
04/22/2015 30.63 31.11 30.22 30.59 995,158
04/21/2015 31.01 31.2799 30.1 30.61 954,764
04/20/2015 30.72 31.67 30.65 31.01 1,005,038
04/17/2015 29.89 30.62 29.2951 30.55 762,795
04/16/2015 29.84 30.49 29.57 30.14 728,778
04/15/2015 30.29 30.81 29.98 30.13 685,297
04/14/2015 30.38 30.54 29.94 30.05 490,110
04/13/2015 30.32 30.66 29.8 30.31 702,013
04/10/2015 29.14 30.15 28.7782 30.07 503,528
04/09/2015 29.08 29.62 28.83 28.99 651,610
04/08/2015 29.58 29.96 28.8 29.08 635,080
04/07/2015 29.88 30.55 29.33 29.46 678,331
04/06/2015 29.2 30.625 29.14 30 1,023,432
04/02/2015 29.58 30.05 29 29.3 663,509
04/01/2015 28.26 30.1801 28.26 29.69 1,344,511
03/31/2015 27.39 28.67 27.28 28.55 1,070,237
03/30/2015 27.04 27.91 26.77 27.66 691,718
03/27/2015 26.96 27.04 26.242 26.84 505,262
03/26/2015 27.06 27.88 26.38 26.94 633,779
03/25/2015 26.75 27.46 26.61 26.95 972,849
03/24/2015 26.85 26.91 26.04 26.62 1,486,271
03/23/2015 27.57 27.98 26.771 26.92 1,147,342
03/20/2015 28.18 28.43 27.68 27.68 1,271,392
03/19/2015 27.28 28.14 27.01 28.04 694,200
03/18/2015 26.5 28.23 25.83 27.81 1,256,805
03/17/2015 26.68 27.25 26.01 26.78 869,402
03/16/2015 28.03 28.284 26.43 26.83 1,472,412
03/13/2015 27.85 28.13 26.88 28.06 971,476
03/12/2015 28.5 29.08 28.06 28.16 946,368
03/11/2015 27.8 28.46 27.53 28.43 909,762
03/10/2015 29 29.04 27.91 27.96 2,140,996
03/09/2015 26.97 30.2 26.97 29.41 4,953,417
03/06/2015 25.66 26.04 25.27 25.58 1,108,027
03/05/2015 24.26 26.16 24 25.99 1,362,536
03/04/2015 23.4 24.25 22.93 24.1 919,389
03/03/2015 23.44 24.18 23.29 23.44 782,232
03/02/2015 23.23 23.82 22.87 23.49 832,015
02/27/2015 23.28 23.57 22.6 23.25 708,239
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?