GPRE

Historical Stock Prices

$31.42
*  
0.70
2.18%
Get GPRE Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

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

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 32.08 32.09 31.0701 31.42 719,570
10/23/2014 32.1 32.73 31.52 32.12 1,062,780
10/22/2014 32.17 33.36 31.56 31.57 1,330,853
10/21/2014 31.47 32.69 31.33 31.91 1,510,130
10/20/2014 30.25 31.47 30.25 31.11 1,252,717
10/17/2014 30.93 31.51 29.5 29.98 1,331,018
10/16/2014 27.93 30.81 27.56 30.25 1,494,441
10/15/2014 26.77 29.27 25.92 28.82 2,727,738
10/14/2014 28.75 29.27 26.99 27.29 2,342,971
10/13/2014 30.07 30.74 28.42 28.56 1,795,474
10/10/2014 30.86 31.37 29.18 30.11 1,791,189
10/09/2014 32.47 32.73 30.59 31.02 1,511,622
10/08/2014 32.36 32.75 30.65 32.47 2,204,048
10/07/2014 32.44 33.14 32.26 32.49 1,407,503
10/06/2014 34.33 34.43 32.185 32.65 1,619,689
10/03/2014 33.6 34.38 32.87 34.27 1,720,779
10/02/2014 35.08 35.18 32.17 33.25 3,763,530
10/01/2014 37.47 37.77 34.92 35.3 2,914,809
09/30/2014 38.68 38.8499 37.04 37.39 1,982,483
09/29/2014 38.2 39.259 38.04 38.69 1,434,894
09/26/2014 37.21 38.67 37.05 38.57 1,204,450
09/25/2014 37.27 37.75 36.589 37.1 1,393,243
09/24/2014 36.03 37.77 35.34 37.57 2,003,320
09/23/2014 36.16 37.34 35.76 35.89 1,355,647
09/22/2014 36.55 37.4 36.05 36.13 1,554,760
09/19/2014 38.18 38.33 36.42 36.95 3,031,550
09/18/2014 39.66 39.8 37.65 38.04 1,853,165
09/17/2014 41.58 42.39 39.2901 39.38 1,619,093
09/16/2014 39.55 41.835 39.35 41.61 1,721,064
09/15/2014 41.18 41.44 39.78 39.83 1,420,029
09/12/2014 42.56 43.1199 40.99 41.18 1,449,038
09/11/2014 44.18 44.55 40.93 42.54 3,086,183
09/10/2014 44.67 45.37 44.36 44.79 835,290
09/09/2014 44.85 45.16 44.23 44.45 826,354
09/08/2014 44.75 45.35 44.45 44.72 644,740
09/05/2014 44.85 45.23 44.07 44.74 1,006,619
09/04/2014 45.82 46.28 44.91 45.08 1,104,815
09/03/2014 44.71 45.79 44.5 45.75 1,227,666
09/02/2014 45.04 45.1 44.26 44.68 719,873
08/29/2014 44.82 45.45 44.48 44.69 551,406
08/28/2014 44.54 44.76 43.77 44.71 677,507
08/27/2014 43.91 45.7 43.68 44.6 1,297,116
08/26/2014 44.69 44.93 43.755 43.81 894,749
08/25/2014 44.7 44.885 44.02 44.65 607,648
08/22/2014 43.79 44.51 43.04 44.13 642,612
08/21/2014 43.94 44.3199 43.02 43.84 625,637
08/20/2014 43.85 44.58 43.34 43.96 1,284,156
08/19/2014 43.46 44.55 43.2 43.76 985,816
08/18/2014 42.59 43.4 42.13 43.18 958,112
08/15/2014 42.84 43.14 41.88 42.23 918,373
08/14/2014 43.42 43.88 42.01 42.61 965,206
08/13/2014 41.19 42.75 41.01 42.38 1,317,077
08/12/2014 42.23 42.27 40.63 40.85 1,047,575
08/11/2014 40.77 42.5 40.48 42.25 1,362,394
08/08/2014 40.16 40.59 39.57 40.48 884,863
08/07/2014 40.02 40.45 39.52 39.92 1,108,717
08/06/2014 39.48 40.58 39.39 39.74 1,209,092
08/05/2014 40.01 40.4 39.34 39.77 1,083,891
08/04/2014 39.76 40.67 39.58 40.22 1,787,948
08/01/2014 37.81 39.595 37.605 39.41 1,386,294
07/31/2014 38.11 38.66 37.25 37.49 1,790,952
07/30/2014 37.29 39.8 37 38.52 2,848,523
07/29/2014 39.97 40 38.63 39.3 2,045,890
07/28/2014 39.97 39.97 38.818 39.82 1,123,040
07/25/2014 38.45 39.16 38.01 38.76 1,187,037
07/24/2014 39.31 39.58 38.26 38.66 1,403,395
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 Brokers before you trade

Want to trade FX?