Home > Quotes > GPRE > Historical Prices
GPRE

Green Plains Renewable Energy, Inc. Historical Stock Prices

$15.93
*  
0.23
  negative  
1.46%
Get GPRE Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    GPRE After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  15.75  16.44  15.65  15.93 621,678
05/20/2013 14.76 15.8 14.76 15.7 780,728
05/17/2013 14.73 15.11 14.73 14.87 401,789
05/16/2013 13.7 14.8 13.7 14.68 740,322
05/15/2013 13.29 13.85 13.29 13.67 432,579
05/14/2013 13.64 13.84 13.0801 13.37 452,164
05/13/2013 13.55 13.72 13.27 13.65 290,573
05/10/2013 13.47 13.69 13.36 13.55 295,718
05/09/2013 13.52 13.7 13.38 13.48 461,325
05/08/2013 13.5 13.71 13.36 13.49 258,315
05/07/2013 13.33 13.58 13.3 13.58 371,949
05/06/2013 13.43 13.54 13.29 13.4 608,617
05/03/2013 13.42 13.5 13.172 13.35 343,329
05/02/2013 13 13.37 12.7 13.32 718,805
05/01/2013 13 13.67 12.7 12.99 1,661,342
04/30/2013 12.43 12.73 12.28 12.51 334,322
04/29/2013 12.4 12.7823 12.36 12.48 302,299
04/26/2013 12.1 12.47 12.1 12.27 322,795
04/25/2013 12.17 12.38 12.07 12.13 421,088
04/24/2013 11.35 12.19 11.35 12.16 572,159
04/23/2013 11.24 11.54 11.05 11.3 297,395
04/22/2013 11.14 11.205 10.56 11.17 168,449
04/19/2013 10.7 11.12 10.49 11.08 240,863
04/18/2013 10.7 10.92 10.5 10.62 272,267
04/17/2013 10.68 10.78 10.4 10.75 306,713
04/16/2013 10.56 11.0499 10.3201 10.78 430,791
04/15/2013 11.72 11.72 10.38 10.39 776,074
04/12/2013 11.83 11.9 11.46 11.87 388,202
04/11/2013 11.95 12 11.685 11.95 346,323
04/10/2013 11.9 12.19 11.59 11.98 471,844
04/09/2013 11.88 12 11.81 11.86 202,286
04/08/2013 11.75 12 11.67 11.86 275,763
04/05/2013 11.33 11.75 11.3 11.72 280,201
04/04/2013 11.45 11.6 11.22 11.58 203,181
04/03/2013 11.5 11.69 11.24 11.39 383,328
04/02/2013 11.47 11.62 11.25 11.56 445,216
04/01/2013 11.4 11.5 11.14 11.47 563,772
03/28/2013 11.42 11.46 11.25 11.44 356,501
03/27/2013 11.3 11.54 11.22 11.3 253,552
03/26/2013 11.49 11.49 11.1 11.3 434,395
03/25/2013 11.46 11.5 11.15 11.4 329,224
03/22/2013 11.05 11.56 11.04 11.35 354,833
03/21/2013 11.17 11.2 10.8 10.97 285,486
03/20/2013 11.11 11.38 11.08 11.22 168,667
03/19/2013 11.28 11.36 10.8901 11.09 296,969
03/18/2013 11.2 11.3682 11.01 11.31 253,388
03/15/2013 10.72 11.4 10.72 11.39 676,404
03/14/2013 11.59 11.59 10.82 10.9 726,621
03/13/2013 12.02 12.4 11.47 11.59 676,232
03/12/2013 11.42 12.29 11.32 12.02 1,303,442
03/11/2013 11.05 11.65 10.91 11.41 670,245
03/08/2013 11 11.68 10.8 10.99 1,039,923
03/07/2013 10.5 10.85 10.44 10.74 361,571
03/06/2013 10.34 10.75 10.34 10.47 334,690
03/05/2013 10.49 10.69 10.21 10.25 437,583
03/04/2013 10.3 10.75 10.28 10.41 588,025
03/01/2013 9.38 10.28 9.05 10.27 487,128
02/28/2013 9.39 9.55 9.1 9.47 388,879
02/27/2013 9.72 9.72 9.25 9.45 463,578
02/26/2013 9.67 9.9 9.63 9.79 241,451
02/25/2013 9.97 9.99 9.57 9.59 280,892
02/22/2013 9.75 9.92 9.61 9.88 251,178
02/21/2013 9.54 9.85 9.25 9.7 393,717
02/20/2013 9.82 9.98 9.5 9.56 417,708
02/19/2013 9.67 9.95 9.67 9.88 345,312
02/15/2013 9.93 9.94 9.53 9.67 249,578
02/14/2013 9.5 9.92 9.41 9.9 510,086
02/13/2013 9.5 9.75 9.33 9.5 436,501
02/12/2013 8.97 9.6 8.95 9.43 635,059
02/11/2013 9 9.09 8.78 8.95 378,183
02/08/2013 8.8 9.01 8.75 8.96 509,513
02/07/2013 8.54 9.2 8.4578 8.975 1,046,709
02/06/2013 8.15 8.27 8.12 8.23 391,324
02/05/2013 8.11 8.25 8.085 8.19 152,728
02/04/2013 8.02 8.14 7.95 8.1 177,109
02/01/2013 7.9 8.15 7.9 8.08 230,256
01/31/2013 7.62 8.09 7.62 7.81 490,613
01/30/2013 8.12 8.12 7.51 7.59 270,345
01/29/2013 7.97 8.01 7.84 7.96 196,532
01/28/2013 8.01 8.015 7.87 7.95 113,217
01/25/2013 8 8.02 7.88 8 116,380
01/24/2013 7.84 8.16 7.84 8 195,962
01/23/2013 8.06 8.18 7.84 7.85 211,942
01/22/2013 8.12 8.22 8.01 8.06 167,502
01/18/2013 8.17 8.25 8.115 8.135 104,997
01/17/2013 8.25 8.29 8.16 8.2 178,691
01/16/2013 8.2 8.2599 8.16 8.21 148,464
01/15/2013 8.1 8.22 8.1 8.19 65,984
01/14/2013 8.14 8.23 8.08 8.15 157,171
01/11/2013 8.18 8.25 8.0702 8.1 133,495
01/10/2013 8.1 8.255 7.95 8.2 239,288
01/09/2013 8.06 8.15 7.98 8.09 236,418
01/08/2013 7.79 8.02 7.71 7.99 173,733
01/07/2013 7.97 7.98 7.63 7.84 147,474
01/04/2013 8.19 8.2 8.06 8.08 70,522
01/03/2013 8.2 8.2384 8.06 8.14 106,477
01/02/2013 8.18 8.32 8.02 8.22 358,399
12/31/2012 7.81 8 7.81 7.91 144,016
12/28/2012 8.07 8.09 7.67 7.78 100,223
12/27/2012 8.13 8.13 7.93 8.09 65,032
12/26/2012 7.9 8.23 7.89 8.09 136,587
12/24/2012 7.83 7.9 7.69 7.9 65,481
12/21/2012 8.2 8.2 7.27 7.87 297,690
12/20/2012 8.24 8.39 8.07 8.32 117,003
12/19/2012 8.25 8.35 8.09 8.26 122,711
12/18/2012 8.41 8.42 8.15 8.31 203,127
12/17/2012 8.19 8.389 8.19 8.31 148,220
12/14/2012 7.97 8.23 7.97 8.13 139,992
12/13/2012 8.02 8.1399 7.94 8.05 59,563
12/12/2012 8.05 8.14 7.97 8.04 191,861
12/11/2012 7.88 8.14 7.86 7.99 243,815
12/10/2012 7.87 7.9 7.72 7.86 133,843
12/07/2012 7.95 8 7.795 7.83 88,318
12/06/2012 7.8 7.99 7.726 7.88 106,752
12/05/2012 8.02 8.02 7.78 7.8 92,929
12/04/2012 7.62 8.06 7.62 7.96 122,511
12/03/2012 7.75 7.8 7.64 7.75 152,628
11/30/2012 7.81 7.92 7.65 7.73 186,589
11/29/2012 7.94 7.94 7.75 7.79 52,116
11/28/2012 7.58 7.86 7.5101 7.86 114,136
11/27/2012 7.88 8 7.59 7.6 104,630
11/26/2012 7.83 7.89 7.73 7.86 71,383
11/23/2012 7.6 7.89 7.6 7.82 39,582
11/21/2012 7.64 7.6699 7.45 7.53 94,808
11/20/2012 7.48 7.64 7.38 7.6 69,688
11/19/2012 7.59 7.69 7.441 7.53 235,847
11/16/2012 7.41 7.53 7.21 7.47 185,735
11/15/2012 7.56 7.76 7.37 7.44 179,342
11/14/2012 7.73 7.86 7.56 7.59 115,588
11/13/2012 7.65 7.8 7.65 7.69 131,602
11/12/2012 7.9 8.2 7.61 7.69 504,345
11/09/2012 7.69 7.97 7.65 7.88 204,871
11/08/2012 7.5 7.88 7.49 7.73 203,610
11/07/2012 7.95 7.98 7.53 7.55 216,678
11/06/2012 7.94 7.99 7.75 7.9 197,583
11/05/2012 7.92 8.04 7.68 7.93 121,158
11/02/2012 7.81 8 7.8 7.97 312,865
11/01/2012 7.59 7.9217 7.38 7.91 564,484
10/31/2012 6.29 7.75 6.29 7.73 1,024,718
10/26/2012 5.9 6.23 5.8 6.03 147,145
10/25/2012 5.93 5.95 5.8 5.88 84,239
10/24/2012 5.93 5.93 5.82 5.85 68,748
10/23/2012 5.92 5.98 5.84 5.88 110,618
10/22/2012 5.84 6.04 5.8 6.01 53,653
10/19/2012 6.07 6.07 5.79 5.8697 141,188
10/18/2012 6.24 6.33 6.07 6.08 75,465
10/17/2012 6.16 6.38 6.11 6.25 91,695
10/16/2012 6.11 6.23 5.98 6.16 114,768
10/15/2012 5.97 6.12 5.91 6.1 54,352
10/12/2012 6.1 6.15 5.88 5.94 63,993
10/11/2012 6.03 6.21 6.01 6.11 75,016
10/10/2012 6.04 6.1 5.95 6 60,838
10/09/2012 6.04 6.1 5.84 6.07 120,128
10/08/2012 5.9 6.11 5.72 6.06 146,312
10/05/2012 5.9 6.11 5.88 6.06 111,895
10/04/2012 5.73 5.92 5.59 5.89 124,763
10/03/2012 5.79 5.94 5.65 5.71 228,551
10/02/2012 5.8 5.87 5.75 5.79 187,068
10/01/2012 5.88 5.98 5.75 5.82 208,373
09/28/2012 5.89 5.92 5.79 5.86 201,899
09/27/2012 6.02 6.02 5.89 5.95 120,042
09/26/2012 6.04 6.05 5.78 5.98 209,402
09/25/2012 6.12 6.3 6.02 6.07 211,066
09/24/2012 6.36 6.5 6.04 6.11 422,884
09/21/2012 6.25 6.4898 6.12 6.4 386,244
09/20/2012 6.11 6.2 5.91 6.18 163,368
09/19/2012 5.93 6.15 5.83 6.13 190,466
09/18/2012 5.93 6 5.84 5.93 150,966
09/17/2012 5.96 5.96 5.79 5.92 263,332
09/14/2012 5.74 5.99 5.74 5.97 408,838
09/13/2012 5.39 5.76 5.31 5.73 325,315
09/12/2012 5.3 5.41 5.27 5.4 151,357
09/11/2012 5 5.28 4.99 5.27 243,049
09/10/2012 5.11 5.11 4.91 4.96 160,783
09/07/2012 4.78 5.16 4.72 5.11 340,789
09/06/2012 4.62 4.77 4.6 4.76 213,268
09/05/2012 4.55 4.695 4.52 4.6 139,946
09/04/2012 4.59 4.61 4.35 4.54 193,554
08/31/2012 4.6 4.65 4.5001 4.6 127,108
08/30/2012 4.79 4.81 4.53 4.54 151,935
08/29/2012 4.8 4.8101 4.75 4.81 69,229
08/28/2012 4.69 4.83 4.69 4.78 152,254
08/27/2012 4.66 4.73 4.605 4.7 75,162
08/24/2012 4.73 4.7594 4.5 4.66 101,548
08/23/2012 4.78 4.8598 4.68 4.76 108,753
08/22/2012 4.93 5 4.73 4.77 222,711
08/21/2012 4.61 4.98 4.53 4.92 366,431
08/20/2012 4.4 4.61 4.32 4.6 122,580
08/17/2012 4.28 4.411 4.24 4.4 213,272
08/16/2012 4.21 4.32 4 4.31 283,645
08/15/2012 4.18 4.29 4.1 4.18 109,885
08/14/2012 4.33 4.35 4.155 4.2 96,309
08/13/2012 4.29 4.36 4.12 4.3 120,853
08/10/2012 4.39 4.4492 4.19 4.29 175,431
08/09/2012 4.49 4.52 4.3611 4.41 118,752
08/08/2012 4.23 4.59 4.2201 4.51 144,792
08/07/2012 4.14 4.27 4.14 4.24 142,853
08/06/2012 4.5 4.55 4.12 4.13 326,882
08/03/2012 4.4 4.89 4.4 4.48 379,290
08/02/2012 4.28 4.41 4.2 4.27 277,733
08/01/2012 4.48 4.56 4.315 4.32 418,878
07/31/2012 4.14 4.44 4.1018 4.44 254,010
07/30/2012 4.25 4.25 4.11 4.17 152,057
07/27/2012 3.61 4.34 3.61 4.25 433,681
07/26/2012 4.23 4.34 3.57 3.61 579,299
07/25/2012 4.47 4.5 3.92 4.15 515,658
07/24/2012 4.52 4.52 4.37 4.43 259,807
07/23/2012 4.68 4.68 4.39 4.49 205,743
07/20/2012 4.52 4.84 4.52 4.78 178,170
07/19/2012 4.58 4.59 4.48 4.56 175,971
07/18/2012 4.58 4.65 4.5 4.55 288,403
07/17/2012 4.6 4.72 4.52 4.6 242,992
07/16/2012 4.84 4.84 4.47 4.58 387,212
07/13/2012 4.91 4.94 4.84 4.87 242,267
07/12/2012 4.93 5.07 4.65 4.86 477,391
07/11/2012 5.27 5.355 4.96 4.97 615,402
07/10/2012 6.06 6.1 5.23 5.27 507,788
07/09/2012 6.29 6.32 6.01 6.02 184,069
07/06/2012 6.24 6.44 6.2 6.31 158,906
07/05/2012 6.2 6.36 6.15 6.32 214,604
07/03/2012 6.34 6.34 6.13 6.2 236,007
07/02/2012 6.21 6.29 6.06 6.29 355,125
06/29/2012 6.43 6.479 6.22 6.24 474,218
06/28/2012 6.41 6.5 6.13 6.28 398,861
06/27/2012 6.68 6.72 6.42 6.44 339,502
06/26/2012 6.97 6.97 6.65 6.67 139,428
06/25/2012 7.01 7.1 6.94 6.95 216,298
06/22/2012 6.94 7.2 6.89 7.105 1,160,796
06/21/2012 7.26 7.26 6.89 6.92 267,028
06/20/2012 7.12 7.26 7.06 7.24 179,850
06/19/2012 7.1 7.21 7.03 7.13 254,231
06/18/2012 6.95 7.18 6.89 7.05 288,046
06/15/2012 6.94 7.08 6.87 7.02 192,053
06/14/2012 6.79 6.95 6.78 6.93 145,332
06/13/2012 6.71 6.93 6.62 6.78 203,467
06/12/2012 6.77 6.9 6.64 6.74 239,075
06/11/2012 6.91 6.91 6.72 6.74 229,691
06/08/2012 6.82 6.95 6.73 6.81 83,710
06/07/2012 7.11 7.18 6.82 6.85 152,497
06/06/2012 6.74 7.07 6.6416 6.97 135,289
06/05/2012 6.54 6.85 6.49 6.69 232,410
06/04/2012 6.7 6.72 6.43 6.56 181,393
06/01/2012 6.95 7.09 6.67 6.68 220,209
05/31/2012 6.99 7.16 6.85 7.09 274,947
05/30/2012 7.04 7.1 6.885 6.98 659,214
05/29/2012 7.2 7.238 6.945 7.11 360,839
05/25/2012 7.19 7.22 6.965 7.2 243,842
05/24/2012 7.18 7.2 7.01 7.19 244,262
05/23/2012 7.06 7.23 6.82 7.16 322,748
05/22/2012 7.31 7.31 7.035 7.16 549,719
05/21/2012 7.17 7.33 7.09 7.31 266,504
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.