GPRE

Historical Stock Prices

$23.25
*  
0.02
0.09%
Get GPRE Alerts
*Delayed - data as of Feb. 27, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 23.28 23.57 22.6 23.25 708,239
02/26/2015 23.21 23.4675 22.5 23.23 650,966
02/25/2015 24.72 25.059 22.305 23.39 2,119,645
02/24/2015 24.87 25.06 24.37 24.845 793,099
02/23/2015 24.88 25.46 24.42 24.78 908,257
02/20/2015 25.03 25.38 24.55 25.01 707,741
02/19/2015 24.42 25.55 24.26 25.02 680,657
02/18/2015 25.37 25.77 24.87 25.09 720,803
02/17/2015 25.16 25.71 24.66 25.54 572,146
02/13/2015 26.28 26.47 24.96 25.5 915,380
02/12/2015 25.59 26.91 25.24 26.06 1,133,144
02/11/2015 25.1 25.66 24.01 25.14 1,266,854
02/10/2015 27.02 27.02 25.23 25.53 1,153,577
02/09/2015 27.37 27.37 26.44 26.9 1,399,807
02/06/2015 26.83 27.154 25.65 26.53 1,963,838
02/05/2015 25.44 27.29 25.05 26.47 2,731,395
02/04/2015 25 25.41 24.01 24.55 1,780,622
02/03/2015 24.94 26.04 24.51 25.3 1,516,417
02/02/2015 23.57 25.26 23.57 25.19 1,269,294
01/30/2015 23.13 24.025 23 23.41 1,125,556
01/29/2015 24.49 24.49 22.6 23.34 1,537,121
01/28/2015 24.82 24.93 23.87 24.25 1,042,559
01/27/2015 24.1 25.19 23.54 24.79 1,105,510
01/26/2015 22.74 24.61 22.74 24.55 1,155,848
01/23/2015 22.32 23.545 22.11 23.24 977,362
01/22/2015 21.78 22.4 21.47 22.28 1,052,629
01/21/2015 21.85 22.39 21.34 21.67 988,041
01/20/2015 21.34 21.74 20.71 21.72 945,779
01/16/2015 20.35 21.47 20.3101 21.39 1,147,936
01/15/2015 21.62 21.99 20.39 20.5 1,322,296
01/14/2015 21.9 22.27 21.1 21.84 1,357,843
01/13/2015 22.73 23.04 21.8201 22.24 933,580
01/12/2015 23.02 23.02 21.56 22.31 1,339,435
01/09/2015 22.22 23.1 21.9 22.89 1,228,233
01/08/2015 21.51 22.56 21.37 22.13 2,150,576
01/07/2015 22.18 22.22 21.325 21.44 1,452,049
01/06/2015 23.09 23.47 21.35 21.74 1,562,215
01/05/2015 24.17 25.22 23 23.09 1,378,914
01/02/2015 24.89 25.94 24.67 25.71 1,163,637
12/31/2014 24.91 25.27 24.38 24.78 1,248,644
12/30/2014 25.22 25.72 24.75 25.02 1,610,298
12/29/2014 25.69 26.28 24.96 25.23 1,216,864
12/26/2014 25.45 25.8999 25.16 25.8 621,220
12/24/2014 25.13 25.68 24.76 25.45 558,156
12/23/2014 25.03 25.34 24.74 25.29 640,932
12/22/2014 24.98 25.16 24.17 24.73 1,092,506
12/19/2014 23.39 25.41 23.29 25.32 2,601,351
12/18/2014 23.78 24.63 22.57 23.27 1,663,613
12/17/2014 21.42 23.84 21.26 23.32 2,118,977
12/16/2014 21.23 22.76 21.19 21.37 1,298,763
12/15/2014 21.66 22.335 21.305 21.39 1,713,163
12/12/2014 21.62 22.43 21.35 21.54 1,204,474
12/11/2014 22.15 22.94 21.93 21.96 1,285,776
12/10/2014 24.08 24.28 21.76 22.15 2,132,670
12/09/2014 23.73 24.59 23.2901 24.52 1,640,939
12/08/2014 26.03 26.2 23.5701 23.86 1,661,727
12/05/2014 26.63 27 25.73 26.21 1,472,462
12/04/2014 28.06 28.06 26.32 26.6 1,424,218
12/03/2014 27.38 28.86 27.3 28.53 1,618,908
12/02/2014 27.95 28.55 27.09 27.25 1,928,975
12/01/2014 30 30.28 27.66 27.88 3,029,305
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?