GPRE

Green Plains, Inc. Historical Stock Prices

$44.595
*  
0.785
1.79%
Get GPRE Alerts
*Delayed - data as of Aug. 27, 2014 10:20 ET  -  Find a broker to begin trading GPRE now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    GPRE Real Time
 
 
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: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
10:20  43.91  44.79  43.68  44.595 212,644
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
07/23/2014 38.8 39.36 38.03 39.33 993,119
07/22/2014 38 39.02 37.8 38.65 1,893,736
07/21/2014 37 37.73 36.64 37.68 1,539,614
07/18/2014 36.14 37.27 35.919 37.01 591,051
07/17/2014 37 37.16 35.96 36.12 1,174,320
07/16/2014 37.46 37.63 36.9 37.13 1,091,623
07/15/2014 37.76 38.0999 36.64 37.13 911,599
07/14/2014 37.02 38 37.02 37.71 1,600,785
07/11/2014 35.31 36.63 35.2 36.46 1,277,285
07/10/2014 34.71 35.55 34.68 35.13 1,149,589
07/09/2014 33.81 35.89 33.704 35.3 1,864,857
07/08/2014 33.77 33.97 32.73 33.59 1,037,207
07/07/2014 33.94 34.32 33.43 33.73 756,287
07/03/2014 33.92 34.115 33.51 34.03 430,967
07/02/2014 33.6 34.5 33.47 33.69 1,000,068
07/01/2014 32.92 33.75 32.56 33.7 815,457
06/30/2014 32.36 33.5214 31.88 32.87 818,962
06/27/2014 32.43 33.28 32.14 32.32 2,554,903
06/26/2014 32.53 32.77 31.85 32.62 590,458
06/25/2014 32.01 32.67 31.715 32.45 546,886
06/24/2014 32.18 33.07 32.03 32.17 891,231
06/23/2014 32.38 32.95 32.03 32.4 774,008
06/20/2014 31.89 32.53 31.68 32.47 813,026
06/19/2014 32.04 32.12 30.49 31.89 1,131,946
06/18/2014 32.56 32.56 31.76 32.1 668,043
06/17/2014 31.55 32.5 31.48 32.46 790,072
06/16/2014 31.15 31.7 30.992 31.45 499,560
06/13/2014 31.07 31.32 30.72 31.14 454,209
06/12/2014 31.39 31.85 30.6001 31.06 577,661
06/11/2014 31.12 31.78 31.11 31.6 488,705
06/10/2014 31.54 31.86 31.05 31.18 662,881
06/09/2014 30.61 31.89 30.35 31.54 1,654,005
06/06/2014 30.23 30.29 29.52 30.08 875,899
06/05/2014 29.73 30.24 28.96 30.16 651,353
06/04/2014 29.7 30.08 28.9 29.67 887,514
06/03/2014 29.14 29.75 29.03 29.63 997,097
06/02/2014 29.27 29.45 28.51 29.34 809,807
05/30/2014 29.17 29.46 28.6 29.22 1,021,458
05/29/2014 28.84 29.3 28.4 29.18 890,993
05/28/2014 27.84 28.84 27.26 28.65 870,004
05/27/2014 28.35 28.41 27.78 28.01 637,746
05/23/2014 27.8 28.22 27.38 28.1 820,823
05/22/2014 28.04 28.28 27.77 27.85 775,739
05/21/2014 27.69 28.205 27.3001 27.9 738,732
05/20/2014 27.75 28.08 27.18 27.54 713,186
05/19/2014 26.92 28.19 26.7 27.885 853,600
05/16/2014 25.78 27.14 25.62 27.13 908,230
05/15/2014 26.81 26.81 25.8 25.86 1,074,209
05/14/2014 27.23 27.43 26.47 26.87 806,196
05/13/2014 27.58 27.66 26.79 27.4 632,483
05/12/2014 26.29 27.77 26.29 27.37 789,091
05/09/2014 26.03 26.83 25.81 26.28 951,901
05/08/2014 26.87 27.44 26.05 26.17 1,311,055
05/07/2014 26.71 27.47 26.251 27.06 1,379,713
05/06/2014 27.92 28.16 26.52 26.79 2,030,532
05/05/2014 28.2 28.63 27.88 28.02 937,621
05/02/2014 28.19 28.79 27.611 28.46 1,530,245
05/01/2014 30.16 30.7 28.56 28.87 1,230,188
04/30/2014 30.15 30.98 29.04 29.9 1,847,164
04/29/2014 28.64 29.06 28.07 28.51 1,026,924
04/28/2014 28.79 29.56 27.75 28.19 979,966
04/25/2014 29.8 29.92 28.77 28.81 882,971
04/24/2014 30.68 30.96 29.53 29.58 700,297
04/23/2014 30.53 30.91 30.09 30.54 544,191
04/22/2014 30.24 30.75 29.88 30.6 599,606
04/21/2014 28.88 30.4099 28.71 30.2 779,269
04/17/2014 29.07 29.35 28.39 28.95 1,762,725
04/16/2014 28.1 29.17 27.94 29.02 1,327,185
04/15/2014 27.47 28 26.56 27.82 941,882
04/14/2014 27.76 28.25 26.95 27.35 764,959
04/11/2014 27.54 28.47 27.061 27.4 638,369
04/10/2014 28.87 28.905 27.38 27.85 844,296
04/09/2014 28.92 28.9981 28.03 28.88 589,284
04/08/2014 28.15 28.97 27.33 28.8 1,139,007
04/07/2014 28.45 29.36 27.6101 27.98 1,174,409
04/04/2014 29.56 30 28.21 28.59 1,813,669
04/03/2014 31.06 31.41 29.16 29.52 1,538,815
04/02/2014 31.8 32.6 30.89 31.09 1,458,396
04/01/2014 30.1 32.2 30.0868 31.81 1,476,553
03/31/2014 29.58 30.3 29.22 29.96 814,471
03/28/2014 27.87 29.53 27.87 28.95 881,487
03/27/2014 28.42 28.47 26.71 27.91 1,135,372
03/26/2014 29.47 29.74 28.42 28.69 1,035,042
03/25/2014 30.73 30.88 28.85 29.47 1,606,368
03/24/2014 30.73 30.87 29.62 30.57 749,459
03/21/2014 30.6 31.57 29.91 30.43 2,103,645
03/20/2014 29.8 30.65 29.31 30.26 1,069,430
03/19/2014 29.2 30.02 29 29.67 1,036,781
03/18/2014 28.47 29.37 28.38 29.07 716,307
03/17/2014 28.32 29.37 28.043 28.44 1,261,664
03/14/2014 26.89 28.23 26.55 27.8 1,080,149
03/13/2014 27.17 27.46 26.16 26.92 900,361
03/12/2014 26.48 27.35 26.0401 27.11 761,149
03/11/2014 27 27.53 25.83 26.5 994,637
03/10/2014 27.56 27.7 26.36 27 1,037,529
03/07/2014 28.49 28.62 27.37 27.65 1,200,422
03/06/2014 28.14 28.38 27.6 28.21 866,550
03/05/2014 28.44 28.5 27.7 28 885,485
03/04/2014 27.98 28.87 27.76 28.44 1,082,840
03/03/2014 26.14 27.54 26 27.49 936,092
02/28/2014 26.02 26.72 25.76 26.43 1,063,614
02/27/2014 25.95 26.64 25.74 26.01 888,331
02/26/2014 25.88 26.31 25.6653 25.85 726,757
02/25/2014 25.51 26.41 25.2511 25.85 1,074,463
02/24/2014 25.73 26.37 25.44 25.5 970,531
02/21/2014 26.23 26.52 25.68 25.73 716,335
02/20/2014 24.95 26.3301 24.74 26.12 1,336,743
02/19/2014 25.84 25.92 24.66 24.7 1,068,463
02/18/2014 24.68 25.9 24.55 25.79 1,321,749
02/14/2014 25 25 23.81 24.45 1,086,586
02/13/2014 24.18 25.069 23.825 24.7 861,318
02/12/2014 24 24.73 23.59 24.29 1,062,264
02/11/2014 23.45 23.85 23 23.67 1,450,949
02/10/2014 22.71 23.48 22.66 23.22 969,184
02/07/2014 22.33 22.95 22.07 22.88 1,894,327
02/06/2014 23.5 24.56 21.62 22.85 2,350,505
02/05/2014 22.76 23.15 22.06 22.98 1,908,037
02/04/2014 22.39 22.86 22.042 22.61 1,277,426
02/03/2014 22.36 22.45 21.76 22.29 887,177
01/31/2014 21.66 22.4 21.51 22.28 698,180
01/30/2014 21.93 22.47 21.79 21.97 724,568
01/29/2014 21.01 22.02 20.75 21.76 714,561
01/28/2014 21.12 21.33 20.91 21.19 639,132
01/27/2014 21.65 21.86 20.77 20.99 1,299,506
01/24/2014 22.07 22.18 21.02 21.97 1,020,244
01/23/2014 22.16 22.66 21.32 22.31 1,500,344
01/22/2014 22.01 22.56 21.69 22.1 1,804,875
01/21/2014 21.38 22.26 21.3 22.11 2,612,007
01/17/2014 20.8 21.96 20.63 21.16 2,898,092
01/16/2014 20.24 21.085 20.01 20.68 1,945,998
01/15/2014 19.82 20.17 19.54 19.93 600,576
01/14/2014 19.29 19.9215 19.16 19.71 766,646
01/13/2014 19.95 19.95 18.92 19.24 1,129,113
01/10/2014 19.26 20.21 19.0025 19.7 1,033,006
01/09/2014 19.08 19.59 18.71 19.2 822,581
01/08/2014 19.25 19.25 18.59 19.04 1,523,692
01/07/2014 18.2 19.13 18.02 18.99 1,494,165
01/06/2014 19.06 19.56 18.69 18.75 947,520
01/03/2014 19.11 19.3 18.33 19.02 732,241
01/02/2014 19.21 19.48 18.79 19.02 624,852
12/31/2013 19.19 19.59 19 19.38 594,966
12/30/2013 19.3 19.66 19.06 19.31 485,229
12/27/2013 19.2 19.55 19 19.34 525,149
12/26/2013 19.76 19.86 19 19.25 935,889
12/24/2013 19.88 20 19.73 19.85 783,805
12/23/2013 18.98 20 18.96 19.98 4,130,181
12/20/2013 18.82 19.45 18.75 18.84 3,498,489
12/19/2013 17.18 18.125 17.085 18.06 687,250
12/18/2013 16.97 17.225 16.7 17.19 558,278
12/17/2013 17.11 17.2299 16.76 16.9 393,099
12/16/2013 17.14 17.25 16.655 17.11 587,815
12/13/2013 16.61 17.14 16.301 17.02 383,643
12/12/2013 16.65 16.8 16.36 16.55 333,922
12/11/2013 17.42 17.42 16.65 16.72 559,169
12/10/2013 17.08 17.52 16.8 17.38 504,393
12/09/2013 17.29 17.74 16.91 17.14 712,640
12/06/2013 17.01 17.5 16.55 17.31 582,123
12/05/2013 17.09 17.37 16.515 16.85 593,331
12/04/2013 16.74 17.52 16.6701 17.16 597,788
12/03/2013 16.93 17.12 16.52 16.84 346,788
12/02/2013 17.42 17.45 16.81 16.97 333,883
11/29/2013 17.24 17.44 16.97 17.28 225,415
11/27/2013 17.17 17.24 16.74 17.12 635,502
11/26/2013 16.79 17.17 16.25 17.13 556,593
11/25/2013 16.06 16.72 15.69 16.69 474,305
11/22/2013 15.87 16.16 15.63 15.98 334,911
11/21/2013 15.58 16.04 15.58 15.81 383,352
11/20/2013 15.03 16.16 14.61 15.57 1,156,810
11/19/2013 14.79 14.998 13.78 14.15 940,572
11/18/2013 15.59 15.61 14.6 14.75 689,857
11/15/2013 16 16.35 15.37 15.81 1,029,993
11/14/2013 16.01 16.21 15.88 15.98 450,957
11/13/2013 15.06 16.04 15.04 16 710,249
11/12/2013 15.76 15.77 15.13 15.18 346,991
11/11/2013 15.91 16.15 15.78 15.83 238,508
11/08/2013 15.63 16.16 15.56 15.97 411,896
11/07/2013 15.81 16.07 15.6 15.65 312,550
11/06/2013 15.77 15.95 15.52 15.77 490,765
11/05/2013 15 15.77 15 15.72 621,785
11/04/2013 15.22 15.222 14.76 14.87 719,679
11/01/2013 16.1 16.15 15.19 15.2 550,951
10/31/2013 16.24 16.41 15.86 16.13 526,686
10/30/2013 16.69 16.69 15.57 16.29 1,369,853
10/29/2013 15.47 15.91 15.22 15.68 571,080
10/28/2013 14.82 15.77 14.7 15.44 536,527
10/25/2013 15.47 15.65 14.7 14.84 700,474
10/24/2013 15.53 15.6 15.24 15.4 466,516
10/23/2013 15.63 15.86 15.44 15.55 380,460
10/22/2013 16.25 16.3099 15.65 15.78 374,862
10/21/2013 16.22 16.58 16.04 16.16 430,984
10/18/2013 16.22 16.235 15.98 16.15 653,007
10/17/2013 15.91 16.35 15.9001 16.08 495,852
10/16/2013 15.98 16.47 15.89 16 831,546
10/15/2013 16.31 16.39 15.82 15.84 309,329
10/14/2013 15.82 16.57 15.725 16.31 386,298
10/11/2013 15.52 16.08 15.41 16.06 688,337
10/10/2013 16.42 16.69 15.09 15.641 758,729
10/09/2013 15.68 16.69 15.6 16.16 937,474
10/08/2013 16.27 16.36 15.411 15.66 427,612
10/07/2013 16.62 16.75 16.25 16.26 319,746
10/04/2013 16.28 16.85 16.15 16.75 474,917
10/03/2013 16.22 16.4 15.88 16.28 278,924
10/02/2013 16.16 16.42 16.07 16.22 404,940
10/01/2013 15.99 16.41 15.845 16.24 392,770
09/30/2013 15.5 16.14 15.5 16.05 717,872
09/27/2013 15.69 15.9 15.601 15.74 279,254
09/26/2013 15.77 15.8975 15.57 15.7 319,793
09/25/2013 15.56 15.85 15.5 15.7 494,516
09/24/2013 15.76 15.77 15.48 15.52 616,074
09/23/2013 15.63 15.8 15.2 15.75 879,554
09/20/2013 15.71 15.8 15.59 15.66 612,138
09/19/2013 15.55 15.9 15.5 15.72 694,386
09/18/2013 15.86 15.875 15.29 15.5 806,156
09/17/2013 16.01 16.05 15.23 15.68 1,595,270
09/16/2013 16.98 17.38 16.86 17.02 314,140
09/13/2013 16.78 16.89 16.61 16.76 266,935
09/12/2013 16.78 16.85 16.2 16.78 384,349
09/11/2013 16.98 17.06 16.7 16.77 276,059
09/10/2013 16.76 17.02 16.68 16.98 383,818
09/09/2013 16.71 16.86 16.55 16.62 291,615
09/06/2013 16.92 16.92 16.15 16.64 227,814
09/05/2013 16.72 17.055 16.56 16.74 343,726
09/04/2013 16.21 16.81 15.95 16.69 457,267
09/03/2013 16.46 16.479 15.685 16.21 327,799
08/30/2013 16.27 16.49 16.01 16.09 255,690
08/29/2013 16.21 16.57 16.2 16.3 208,074
08/28/2013 16.07 16.37 15.88 16.2 400,940
08/27/2013 16.27 16.38 15.8 16.04 386,566
08/26/2013 16.84 16.84 16.33 16.46 379,375
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?