GPRE

Green Plains Inc. Common Stock Historical Stock Prices

$17.31
*  
1.33
7.14%
Get GPRE Alerts
*Delayed - data as of Jun. 27, 2016  -  Find a broker to begin trading GPRE now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    GPRE Pre-Market
 
 
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-MAR-2016 TO 27-JUN-2016

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.
16:00 18.43 18.43 17.26 17.31 948,379
06/27/2016 18.43 18.43 17.26 17.31 948,379
06/24/2016 18.1 18.87 18 18.64 847,191
06/23/2016 18.32 19.63 17.99 19.44 830,895
06/22/2016 18.25 18.26 17.92 18 363,448
06/21/2016 18.2 18.34 17.735 18.29 529,534
06/20/2016 18.99 19.26 18.27 18.33 563,944
06/17/2016 18.4 18.96 18.27 18.57 1,250,657
06/16/2016 18 18.49 17.9 18.3 556,464
06/15/2016 18.6 18.6 17.97 18.21 929,170
06/14/2016 18.06 18.64 18.05 18.62 997,851
06/13/2016 18.7 19.07 18.23 18.24 587,375
06/10/2016 19.3 19.842 18.9 18.94 435,136
06/09/2016 19.79 19.95 19.44 19.69 703,693
06/08/2016 20.72 20.8599 19.5447 20.02 712,902
06/07/2016 20 20.6799 19.97 20.59 812,809
06/06/2016 18.87 20.01 18.87 19.92 636,096
06/03/2016 19.17 19.22 18.79 18.96 558,800
06/02/2016 18.58 19.31 18.56 19.05 382,406
06/01/2016 18.31 18.87 18.01 18.78 436,705
05/31/2016 18.32 19.12 18.1 18.56 498,133
05/27/2016 18.7 18.8 17.82 18.17 717,865
05/26/2016 18.93 19.12 18.4175 18.76 521,447
05/25/2016 18.55 18.92 18.11 18.79 746,063
05/24/2016 17.52 18.51 17.41 18.38 825,165
05/23/2016 17.6 17.61 16.951 17.44 463,890
05/20/2016 16.92 18 16.92 17.76 999,201
05/19/2016 15.68 17.17 15.415 16.82 1,474,573
05/18/2016 14.97 15.97 14.97 15.7 869,449
05/17/2016 15.06 15.58 14.885 15.04 631,560
05/16/2016 15.03 15.24 14.835 15.04 337,712
05/13/2016 15.14 15.59 14.74 14.74 505,529
05/12/2016 15.75 15.9 15.13 15.17 485,127
05/11/2016 15.15 16.05 15 15.62 654,251
05/10/2016 14.95 15.155 14.83 15.13 431,796
05/09/2016 15.7 15.7 14.46 14.86 971,073
05/06/2016 15.5 15.94 15.3 15.83 665,485
05/05/2016 15.75 16.37 15.48 15.62 757,528
05/04/2016 16.8 17.86 15.94 16.13 1,143,271
05/03/2016 17.9 17.9 16.37 16.87 966,779
05/02/2016 18.6 18.66 17.93 18.27 803,503
04/29/2016 18.46 18.67 17.93 18.1 671,721
04/28/2016 18.62 18.97 18.385 18.42 506,525
04/27/2016 18.47 19.04 18.22 18.71 461,877
04/26/2016 18.49 18.87 18.24 18.41 441,422
04/25/2016 18.4 18.74 17.98 18.43 1,096,320
04/22/2016 18.05 18.58 17.86 18.4 502,251
04/21/2016 17.78 18 17.35 17.98 812,960
04/20/2016 17.51 17.82 17.36 17.67 726,346
04/19/2016 17.57 17.92 17.29 17.67 627,477
04/18/2016 16.97 17.7 16.97 17.4 527,630
04/15/2016 17.23 17.51 16.945 17.4 530,476
04/14/2016 17.67 17.85 17.17 17.39 521,207
04/13/2016 17.33 17.68 16.94 17.53 756,040
04/12/2016 17.32 17.46 16.64 17.3 845,027
04/11/2016 16.92 17.54 16.825 17.27 719,688
04/08/2016 15.8 17.02 15.79 16.81 1,061,408
04/07/2016 15.77 15.77 15.27 15.63 710,887
04/06/2016 15.18 15.969 14.86 15.89 1,114,606
04/05/2016 15.01 15.11 14.69 15 544,145
04/04/2016 15.51 15.81 15 15.12 506,353
04/01/2016 15.71 15.945 15.19 15.62 801,274
03/31/2016 15.12 16.02 15.12 15.96 782,677
03/30/2016 14.93 15.39 14.72 15.16 628,261
03/29/2016 14.17 14.9 13.88 14.8 373,324
03/28/2016 14.64 14.68 14.19 14.42 220,647
*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?