Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Plains Inc (NQ: GPRE )

18.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 3.664 3.929 3.630 3.929 287,018 +0.24(+6.47%)
Jul 30, 2012 3.761 3.761 3.637 3.690 171,816 -0.07(-1.88%)
Jul 27, 2012 3.195 3.841 3.195 3.761 490,037 +0.57(+17.73%)
Jul 26, 2012 3.744 3.841 3.159 3.195 654,578 -0.48(-13.01%)
Jul 25, 2012 3.956 3.982 3.469 3.673 582,667 -0.25(-6.32%)
Jul 24, 2012 4.000 4.000 3.867 3.921 293,568 -0.05(-1.34%)
Jul 23, 2012 4.142 4.142 3.885 3.974 232,479 -0.26(-6.07%)
Jul 20, 2012 4.000 4.283 4.000 4.230 201,323 +0.19(+4.82%)
Jul 19, 2012 4.053 4.062 3.965 4.036 198,838 +0.01(+0.22%)
Jul 18, 2012 4.053 4.115 3.982 4.027 325,880 -0.04(-1.09%)
Jul 17, 2012 4.071 4.177 4.000 4.071 274,568 +0.02(+0.44%)
Jul 16, 2012 4.283 4.283 3.956 4.053 437,530 -0.26(-5.95%)
Jul 13, 2012 4.345 4.372 4.283 4.310 273,749 +0.01(+0.21%)
Jul 12, 2012 4.363 4.487 4.115 4.301 539,427 -0.10(-2.21%)
Jul 11, 2012 4.664 4.739 4.390 4.398 695,373 -0.27(-5.69%)
Jul 10, 2012 5.363 5.398 4.629 4.664 573,774 -0.66(-12.46%)
Jul 09, 2012 5.567 5.593 5.319 5.328 208,779 -0.26(-4.60%)
Jul 06, 2012 5.522 5.699 5.487 5.584 179,555 -0.01(-0.16%)
Jul 05, 2012 5.487 5.629 5.443 5.593 242,491 +0.11(+1.94%)
Jul 03, 2012 5.611 5.611 5.425 5.487 266,676 -0.08(-1.43%)
Jul 02, 2012 5.496 5.567 5.363 5.567 401,273 +0.04(+0.80%)
Jun 29, 2012 5.691 5.734 5.505 5.522 535,842 -0.04(-0.64%)
Jun 28, 2012 5.673 5.752 5.425 5.558 450,692 -0.14(-2.48%)
Jun 27, 2012 5.912 5.947 5.682 5.699 383,620 -0.20(-3.45%)
Jun 26, 2012 6.168 6.168 5.885 5.903 157,546 -0.25(-4.03%)
Jun 25, 2012 6.204 6.283 6.142 6.151 244,405 -0.14(-2.18%)
Jun 22, 2012 6.142 6.372 6.098 6.288 1,380,049 +0.16(+2.67%)
Jun 21, 2012 6.425 6.425 6.098 6.124 301,728 -0.28(-4.42%)
Jun 20, 2012 6.301 6.425 6.248 6.407 203,221 +0.10(+1.54%)
Jun 19, 2012 6.283 6.381 6.222 6.310 287,268 +0.07(+1.13%)
Jun 18, 2012 6.151 6.354 6.098 6.239 325,477 +0.03(+0.43%)
Jun 15, 2012 6.142 6.266 6.080 6.213 217,010 +0.08(+1.30%)
Jun 14, 2012 6.009 6.151 6.000 6.133 164,217 +0.13(+2.21%)
Jun 13, 2012 5.938 6.133 5.859 6.000 229,907 +0.04(+0.59%)
Jun 12, 2012 5.991 6.106 5.876 5.965 270,142 +0.00(+0.00%)
Jun 11, 2012 6.115 6.115 5.947 5.965 259,539 -0.06(-1.03%)
Jun 08, 2012 6.036 6.151 5.956 6.027 94,588 -0.04(-0.58%)
Jun 07, 2012 6.292 6.354 6.036 6.062 172,313 -0.11(-1.72%)
Jun 06, 2012 5.965 6.257 5.878 6.168 152,869 +0.25(+4.19%)
Jun 05, 2012 5.788 6.062 5.744 5.921 262,611 +0.12(+1.98%)
Jun 04, 2012 5.929 5.947 5.691 5.806 204,964 -0.11(-1.80%)
Jun 01, 2012 6.151 6.275 5.903 5.912 248,825 -0.36(-5.78%)
May 31, 2012 6.186 6.337 6.062 6.275 310,676 +0.10(+1.58%)
May 30, 2012 6.230 6.283 6.093 6.177 744,878 -0.12(-1.83%)
May 29, 2012 6.372 6.406 6.146 6.292 407,729 -0.08(-1.25%)
May 25, 2012 6.363 6.390 6.164 6.372 275,529 +0.01(+0.14%)
May 24, 2012 6.354 6.372 6.204 6.363 276,003 +0.03(+0.42%)
May 23, 2012 6.248 6.399 6.036 6.337 364,688 +0.00(+0.00%)
May 22, 2012 6.469 6.469 6.226 6.337 621,154 -0.13(-2.05%)
May 21, 2012 6.345 6.487 6.275 6.469 301,136 +0.19(+3.09%)
May 18, 2012 6.363 6.399 6.195 6.276 288,650 -0.04(-0.69%)
May 17, 2012 6.514 6.673 6.310 6.319 348,521 -0.19(-2.99%)
May 16, 2012 6.576 6.727 6.469 6.514 348,465 -0.04(-0.54%)
May 15, 2012 6.434 6.567 6.354 6.549 382,521 +0.11(+1.65%)
May 14, 2012 6.629 6.655 6.443 6.443 218,865 -0.27(-4.08%)
May 11, 2012 6.531 6.770 6.531 6.717 253,785 +0.15(+2.29%)
May 10, 2012 6.283 6.584 6.115 6.567 577,649 +0.36(+5.85%)
May 09, 2012 6.646 6.735 6.186 6.204 572,388 -0.49(-7.28%)
May 08, 2012 6.664 6.699 6.460 6.691 297,440 +0.00(+0.00%)
May 07, 2012 6.726 6.797 6.611 6.691 387,404 -0.06(-0.92%)
May 04, 2012 6.868 6.868 6.655 6.753 298,286 -0.16(-2.30%)
May 03, 2012 6.947 7.089 6.841 6.912 327,133 +0.00(+0.00%)
May 02, 2012 7.160 7.160 6.885 6.912 264,387 -0.26(-3.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.