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 )

17.58 +0.41 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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, 2020 13.21 13.24 12.68 12.93 1,140,900 -0.34(-2.56%)
Jul 30, 2020 12.77 13.31 12.49 13.27 465,602 +0.29(+2.23%)
Jul 29, 2020 12.53 13.15 12.50 12.98 300,399 +0.45(+3.59%)
Jul 28, 2020 12.45 12.68 12.34 12.53 208,294 -0.07(-0.56%)
Jul 27, 2020 12.35 12.72 12.28 12.60 255,667 +0.19(+1.53%)
Jul 24, 2020 12.07 12.71 12.07 12.41 358,000 +0.36(+2.99%)
Jul 23, 2020 12.08 12.22 11.86 12.05 372,136 -0.06(-0.50%)
Jul 22, 2020 12.05 12.26 11.88 12.11 296,646 -0.03(-0.25%)
Jul 21, 2020 11.92 12.35 11.76 12.14 446,540 +0.45(+3.85%)
Jul 20, 2020 12.31 12.48 11.69 11.69 461,387 -0.62(-5.04%)
Jul 17, 2020 11.92 12.43 11.92 12.31 451,000 +0.48(+4.06%)
Jul 16, 2020 11.75 12.18 11.64 11.83 634,459 +0.02(+0.17%)
Jul 15, 2020 11.99 12.35 11.63 11.81 482,840 +0.12(+1.03%)
Jul 14, 2020 11.40 11.72 11.22 11.69 630,005 +0.24(+2.10%)
Jul 13, 2020 11.67 11.91 11.31 11.45 467,337 -0.03(-0.26%)
Jul 10, 2020 10.69 11.67 10.69 11.48 717,600 +0.84(+7.89%)
Jul 09, 2020 10.71 10.83 10.41 10.64 398,535 -0.11(-1.02%)
Jul 08, 2020 10.47 10.85 10.37 10.75 425,617 +0.34(+3.27%)
Jul 07, 2020 10.46 10.84 10.39 10.41 741,435 -0.10(-0.95%)
Jul 06, 2020 10.55 10.90 10.48 10.51 498,069 +0.25(+2.44%)
Jul 02, 2020 10.42 10.66 10.15 10.26 394,000 -0.01(-0.10%)
Jul 01, 2020 10.27 10.61 9.950 10.27 567,783 +0.05(+0.54%)
Jun 30, 2020 10.00 10.27 9.770 10.21 601,502 +0.12(+1.14%)
Jun 29, 2020 10.08 10.35 9.980 10.10 590,670 +0.14(+1.46%)
Jun 26, 2020 9.770 10.44 9.295 9.955 1,366,000 +0.04(+0.35%)
Jun 25, 2020 9.660 10.14 9.622 9.920 433,543 +0.13(+1.38%)
Jun 24, 2020 9.980 10.01 9.540 9.785 730,805 -0.45(-4.35%)
Jun 23, 2020 10.42 10.49 10.08 10.23 645,266 +0.03(+0.29%)
Jun 22, 2020 10.38 10.54 9.780 10.20 602,449 -0.31(-2.95%)
Jun 19, 2020 10.45 10.87 10.35 10.51 3,069,900 +0.18(+1.74%)
Jun 18, 2020 9.360 10.44 9.360 10.33 1,544,358 +0.76(+7.94%)
Jun 17, 2020 9.990 10.05 9.400 9.570 972,079 -0.44(-4.40%)
Jun 16, 2020 9.900 10.22 9.350 10.01 753,297 +0.57(+6.04%)
Jun 15, 2020 8.610 9.480 8.110 9.440 1,225,337 +0.31(+3.45%)
Jun 12, 2020 9.170 9.520 8.900 9.125 473,800 +0.27(+3.05%)
Jun 11, 2020 8.820 9.355 8.590 8.855 986,178 -0.96(-9.73%)
Jun 10, 2020 10.02 10.14 9.440 9.810 579,719 -0.27(-2.68%)
Jun 09, 2020 9.920 10.40 9.670 10.08 644,263 -0.21(-2.04%)
Jun 08, 2020 10.30 10.48 9.860 10.29 843,735 +0.46(+4.68%)
Jun 05, 2020 10.33 10.58 9.640 9.830 724,900 +0.17(+1.76%)
Jun 04, 2020 9.200 9.900 9.200 9.660 571,999 +0.28(+2.99%)
Jun 03, 2020 9.100 9.490 8.810 9.380 825,268 +0.39(+4.34%)
Jun 02, 2020 9.250 9.290 8.760 8.990 551,154 -0.19(-2.07%)
Jun 01, 2020 8.540 9.310 8.330 9.180 783,080 +0.63(+7.37%)
May 29, 2020 8.510 8.920 8.410 8.550 1,277,100 -0.09(-1.04%)
May 28, 2020 9.850 9.850 8.600 8.640 638,649 -1.12(-11.48%)
May 27, 2020 9.670 9.810 9.190 9.760 407,028 +0.29(+3.06%)
May 26, 2020 9.010 10.00 9.010 9.470 655,139 +0.66(+7.49%)
May 22, 2020 9.260 9.285 8.260 8.810 853,400 -0.49(-5.27%)
May 21, 2020 9.140 9.490 8.720 9.300 1,315,532 +0.17(+1.86%)
May 20, 2020 7.800 9.630 7.770 9.130 3,607,251 +2.14(+30.62%)
May 19, 2020 7.350 7.410 6.970 6.990 356,205 -0.36(-4.90%)
May 18, 2020 6.720 7.390 6.610 7.350 774,325 +1.06(+16.85%)
May 15, 2020 6.240 6.330 6.010 6.290 440,800 +0.09(+1.45%)
May 14, 2020 5.850 6.350 5.640 6.200 461,257 +0.16(+2.65%)
May 13, 2020 6.530 6.550 5.810 6.040 634,961 -0.46(-7.08%)
May 12, 2020 6.880 6.960 6.500 6.500 415,818 -0.29(-4.27%)
May 11, 2020 7.020 7.020 6.610 6.790 392,945 -0.34(-4.77%)
May 08, 2020 6.320 7.210 6.320 7.130 591,400 +0.91(+14.63%)
May 07, 2020 6.290 6.460 5.830 6.220 414,682 +0.12(+1.97%)
May 06, 2020 6.680 6.790 6.070 6.100 517,846 -0.51(-7.72%)
May 05, 2020 6.870 7.239 6.520 6.610 875,156 +0.02(+0.30%)
May 04, 2020 5.980 6.750 5.820 6.590 906,777 +0.94(+16.64%)
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.