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 )

19.21 +0.05 (+0.26%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 20, 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 (%)
Oct 30, 2009 6.549 6.620 6.425 6.522 37,327 -0.03(-0.41%)
Oct 29, 2009 6.337 6.549 6.248 6.549 30,822 +0.31(+4.96%)
Oct 28, 2009 6.390 6.503 6.239 6.239 40,391 -0.10(-1.54%)
Oct 27, 2009 6.248 6.460 6.239 6.337 31,484 +0.09(+1.42%)
Oct 26, 2009 6.390 6.390 6.239 6.248 28,506 -0.05(-0.84%)
Oct 23, 2009 6.505 6.726 6.301 6.301 26,921 -0.21(-3.26%)
Oct 22, 2009 6.416 6.637 6.390 6.514 24,863 +0.10(+1.52%)
Oct 21, 2009 6.337 6.629 6.283 6.416 24,517 +0.06(+0.97%)
Oct 20, 2009 6.372 6.536 6.239 6.354 36,569 -0.24(-3.62%)
Oct 19, 2009 6.460 6.637 6.460 6.593 28,362 +0.13(+2.05%)
Oct 16, 2009 6.328 6.469 6.089 6.460 68,377 +0.12(+1.81%)
Oct 15, 2009 6.425 6.576 6.283 6.345 56,703 -0.19(-2.98%)
Oct 14, 2009 6.301 6.576 6.283 6.540 29,171 +0.28(+4.53%)
Oct 13, 2009 6.275 6.372 6.248 6.257 53,012 -0.02(-0.28%)
Oct 12, 2009 6.363 6.478 6.177 6.275 123,434 -0.04(-0.70%)
Oct 09, 2009 6.177 6.328 6.098 6.319 23,846 +0.20(+3.33%)
Oct 08, 2009 6.372 6.372 6.115 6.115 50,315 -0.23(-3.63%)
Oct 07, 2009 6.372 6.372 6.106 6.345 18,430 +0.02(+0.28%)
Oct 06, 2009 6.372 6.452 6.280 6.328 39,632 -0.03(-0.42%)
Oct 05, 2009 6.314 6.460 5.814 6.354 45,056 +0.04(+0.70%)
Oct 02, 2009 6.204 6.354 5.752 6.310 92,788 +0.11(+1.71%)
Oct 01, 2009 6.292 6.531 6.195 6.204 60,036 -0.08(-1.27%)
Sep 30, 2009 6.372 6.469 6.283 6.283 41,288 -0.19(-2.87%)
Sep 29, 2009 6.797 6.859 6.469 6.469 29,953 -0.33(-4.82%)
Sep 28, 2009 6.708 6.841 6.372 6.797 88,894 +0.12(+1.72%)
Sep 25, 2009 6.664 6.744 6.514 6.682 38,898 +0.04(+0.53%)
Sep 24, 2009 6.620 6.761 6.381 6.646 59,498 +0.05(+0.81%)
Sep 23, 2009 6.407 6.726 6.399 6.593 59,742 +0.08(+1.22%)
Sep 22, 2009 6.434 6.664 6.434 6.514 27,569 +0.11(+1.66%)
Sep 21, 2009 6.664 6.798 6.390 6.407 25,205 -0.30(-4.49%)
Sep 18, 2009 6.611 6.823 6.589 6.708 84,861 +0.08(+1.20%)
Sep 17, 2009 6.496 6.629 6.425 6.629 23,699 +0.22(+3.45%)
Sep 16, 2009 6.324 6.407 6.301 6.407 20,332 +0.12(+1.83%)
Sep 15, 2009 6.443 6.549 6.071 6.292 50,217 -0.13(-2.07%)
Sep 14, 2009 6.372 6.450 6.195 6.425 29,475 +0.06(+0.97%)
Sep 11, 2009 6.345 6.655 6.310 6.363 15,604 -0.19(-2.84%)
Sep 10, 2009 6.602 6.930 6.204 6.549 23,839 -0.14(-2.12%)
Sep 09, 2009 6.912 6.947 6.629 6.691 57,146 -0.13(-1.95%)
Sep 08, 2009 6.797 6.983 6.669 6.823 76,697 +0.06(+0.92%)
Sep 04, 2009 6.496 6.956 6.460 6.761 65,029 +0.28(+4.37%)
Sep 03, 2009 6.434 6.602 6.195 6.478 38,147 +0.07(+1.10%)
Sep 02, 2009 6.549 6.761 6.407 6.407 40,631 -0.17(-2.56%)
Sep 01, 2009 6.699 6.876 6.478 6.576 66,627 -0.17(-2.49%)
Aug 31, 2009 6.814 6.983 6.531 6.744 57,435 -0.08(-1.17%)
Aug 28, 2009 6.991 7.009 6.797 6.823 37,496 -0.12(-1.78%)
Aug 27, 2009 7.107 7.107 6.753 6.947 51,062 -0.16(-2.24%)
Aug 26, 2009 7.018 7.107 6.991 7.107 60,294 +0.12(+1.65%)
Aug 25, 2009 6.983 7.062 6.620 6.991 33,455 +0.05(+0.77%)
Aug 24, 2009 6.629 7.080 6.629 6.938 48,149 +0.34(+5.09%)
Aug 21, 2009 6.487 6.602 6.337 6.602 54,009 +0.33(+5.22%)
Aug 20, 2009 6.266 6.283 6.106 6.275 42,313 +0.03(+0.42%)
Aug 19, 2009 6.248 6.637 6.036 6.248 63,086 -0.18(-2.75%)
Aug 18, 2009 6.469 6.611 6.310 6.425 20,891 -0.03(-0.41%)
Aug 17, 2009 6.637 6.637 6.328 6.452 29,019 -0.25(-3.70%)
Aug 14, 2009 6.850 7.027 6.611 6.699 34,540 -0.17(-2.45%)
Aug 13, 2009 7.071 7.071 6.593 6.868 49,880 -0.16(-2.27%)
Aug 12, 2009 7.000 7.062 6.469 7.027 31,271 +0.24(+3.52%)
Aug 11, 2009 6.983 7.062 6.770 6.788 54,369 -0.19(-2.79%)
Aug 10, 2009 6.859 7.160 6.859 6.983 43,570 +0.22(+3.27%)
Aug 07, 2009 6.673 6.947 6.266 6.761 45,984 +0.33(+5.09%)
Aug 06, 2009 6.876 6.876 6.177 6.434 67,678 -0.42(-6.07%)
Aug 05, 2009 7.089 7.124 6.770 6.850 80,651 -0.24(-3.37%)
Aug 04, 2009 6.912 7.124 6.903 7.089 47,367 -0.04(-0.50%)
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.