1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Green Plains Inc (GPRE)
  7. Historical

GPRE

Green Plains Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Green Plains Inc GPRE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.03 -2.89% 34.64 20:00:00
Open Price Low Price High Price Close Price Prev Close
36.42 34.62 36.42 34.64 35.67
more quote information »

GPRE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week34.1437.7233.3035.01803,6000.501.46%
1 Month35.8837.7231.1333.711,018,381-1.24-3.46%
3 Months33.6738.5331.1334.691,120,4840.972.88%
6 Months26.3138.5322.8632.451,092,1648.3331.66%
1 Year16.1938.5311.912127.90973,33418.45113.96%
3 Years19.1038.533.7718.86753,77815.5481.36%
5 Years26.0538.533.7719.53765,8478.5932.98%

GPRE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 34.64 -1.03 -2.89% 36.42 36.42 34.62 1,550,503
Oct 14 2021 35.67 0.66 1.89% 35.98 35.98 35.14 483,192
Oct 13 2021 35.01 0.21 0.6% 34.55 35.05 33.38 638,621
Oct 12 2021 34.80 -0.13 -0.37% 34.45 34.96 33.30 1,016,823
Oct 11 2021 34.93 -0.10 -0.29% 35.86 37.72 34.85 1,412,586
Oct 08 2021 35.03 0.98 2.88% 34.14 35.52 34.09 466,779
Oct 07 2021 34.05 0.19 0.56% 34.38 34.91 33.75 719,396
Oct 06 2021 33.86 -0.65 -1.88% 34.34 34.40 32.61 635,914
Oct 05 2021 34.51 0.42 1.23% 34.56 35.14 33.55 557,706
Oct 04 2021 34.09 -0.95 -2.71% 34.80 35.18 33.66 718,201
Oct 01 2021 35.04 2.39 7.32% 32.91 35.22 32.75 995,166
Sep 30 2021 32.65 0.90 2.83% 31.83 32.86 31.245 828,581
Sep 29 2021 31.75 -0.60 -1.85% 32.32 32.46 31.21 788,300
Sep 28 2021 32.35 -1.04 -3.11% 33.60 33.91 32.32 959,776
Sep 27 2021 33.39 1.97 6.27% 31.86 33.62 31.86 783,915
Sep 24 2021 31.42 -0.56 -1.75% 31.42 32.42 31.1853 712,231
Sep 23 2021 31.98 0.28 0.88% 31.90 32.60 31.13 1,121,068
Sep 22 2021 31.70 -2.25 -6.63% 34.43 35.19 31.60 1,930,525
Sep 21 2021 33.95 0.58 1.74% 35.14 35.14 32.91 467,234
Sep 20 2021 33.37 -1.41 -4.05% 33.20 34.60 32.745 1,326,528
See More Historical Prices »


Your Recent History
NASDAQ
GPRE
Green Plai..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.