home / stock / gpre / gpre quote
$ Last:
Change Percent:
$ Open:
$ Previous Close:
$ High:
$ Low:
0 Volume:
01/01/1970 12:00:00 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-03-08 | 25 | 25.49 | 26.24 | 24.52 | 864,283 |
2021-03-05 | 23.49 | 24.77 | 25.5 | 22.61 | 1,517,276 |
2021-03-04 | 24.13 | 23.05 | 25.01 | 22.42 | 1,402,612 |
2021-03-03 | 27.51 | 24.84 | 28.765 | 24.69 | 1,393,461 |
2021-03-02 | 25.91 | 27.48 | 28.63 | 25.17 | 3,126,514 |
2021-03-01 | 25.74 | 25.87 | 26 | 24.65 | 2,399,429 |
2021-02-26 | 24.41 | 25.32 | 25.72 | 23.8 | 5,036,271 |
2021-02-25 | 23.49 | 24.22 | 25 | 23.24 | 4,595,872 |
2021-02-24 | 25.4 | 26.04 | 26.4199 | 25.17 | 533,589 |
2021-02-23 | 25.53 | 25.16 | 25.56 | 24.16 | 800,655 |
2021-02-22 | 27.01 | 26.19 | 27.69 | 26.08 | 918,120 |
2021-02-19 | 26.82 | 27.27 | 28 | 26.735 | 801,117 |
2021-02-18 | 26.11 | 26.22 | 27.49 | 25.63 | 989,257 |
2021-02-17 | 26.52 | 26.12 | 26.84 | 25.45 | 632,399 |
2021-02-16 | 26.8 | 26.67 | 27.4381 | 26.28 | 736,433 |
2021-02-15 | 24.75 | 26.46 | 26.56 | 24.7301 | 1,229,511 |
2021-02-12 | 24.75 | 26.46 | 26.56 | 24.7301 | 1,224,972 |
2021-02-11 | 24.55 | 25.18 | 25.9386 | 24.07 | 1,315,456 |
2021-02-10 | 22.91 | 23.65 | 24.44 | 22.36 | 1,606,391 |
2021-02-09 | 21.03 | 22.51 | 23.74 | 20.48 | 1,270,567 |
News, Short Squeeze, Breakout and More Instantly...
OMAHA, Neb., March 04, 2021 (GLOBE NEWSWIRE) -- Green Plains Inc. (NASDAQ:GPRE), today announced that Fluid Quip Technologies (Fluid Quip) was selected and contracted to provide its global-leading Flex Plant Technology for installation at Sao Martinho’s (B3:SMTO3) Boa Vista sugarcane...
Green Plains (GPRE) has so far this year seen gains based on its strategic partnerships. However, it appears that its stock may have run its course. We expect to witness a pullback in the near term because of its weak financials and uncertain near-term outlook. Let’s look closer. T...
OMAHA, Neb., March 01, 2021 (GLOBE NEWSWIRE) -- Green Plains Inc. (NASDAQ:GPRE) today announced the completion of its underwritten public offerings of 8,751,500 shares of common stock, which includes the full exercise of the underwriters’ option to purchase additional shares, and $ ...