Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Green Plains Inc (NQ: GPRE )

17.32 +0.15 (+0.87%)
Streaming Delayed Price Updated: 12:01 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 (%)
Nov 30, 2011 9.080 9.328 8.991 9.328 505,812 +0.58(+6.57%)
Nov 29, 2011 8.691 8.825 8.620 8.753 451,109 +0.06(+0.71%)
Nov 28, 2011 8.974 9.151 8.593 8.691 356,320 -0.06(-0.71%)
Nov 25, 2011 8.744 8.832 8.571 8.753 115,244 -0.04(-0.50%)
Nov 23, 2011 9.009 9.009 8.779 8.797 162,874 -0.30(-3.31%)
Nov 22, 2011 9.142 9.275 9.000 9.098 172,956 -0.05(-0.58%)
Nov 21, 2011 9.080 9.195 8.903 9.151 257,860 -0.13(-1.43%)
Nov 18, 2011 9.230 9.416 9.151 9.284 181,694 +0.07(+0.77%)
Nov 17, 2011 9.319 9.452 9.133 9.213 217,026 -0.12(-1.23%)
Nov 16, 2011 9.248 9.478 9.213 9.328 429,746 -0.05(-0.57%)
Nov 15, 2011 9.151 9.505 9.089 9.381 326,661 +0.17(+1.83%)
Nov 14, 2011 9.195 9.328 9.115 9.213 156,919 -0.04(-0.48%)
Nov 11, 2011 9.248 9.469 9.222 9.257 285,530 +0.12(+1.36%)
Nov 10, 2011 9.195 9.310 8.930 9.133 301,953 +0.12(+1.38%)
Nov 09, 2011 9.071 9.107 8.850 9.009 457,430 -0.17(-1.83%)
Nov 08, 2011 9.204 9.257 9.062 9.177 221,471 +0.06(+0.68%)
Nov 07, 2011 9.089 9.256 8.885 9.115 173,536 -0.02(-0.19%)
Nov 04, 2011 9.319 9.319 9.009 9.133 184,727 -0.25(-2.64%)
Nov 03, 2011 9.284 9.425 8.992 9.381 221,366 +0.26(+2.81%)
Nov 02, 2011 9.346 9.425 8.965 9.124 272,027 +0.01(+0.10%)
Nov 01, 2011 8.894 9.381 8.868 9.115 561,840 -0.14(-1.53%)
Oct 31, 2011 9.346 9.496 9.222 9.257 321,584 -0.28(-2.97%)
Oct 28, 2011 9.691 10.16 9.496 9.540 470,155 -0.19(-2.00%)
Oct 27, 2011 9.646 9.823 9.310 9.735 992,040 +0.59(+6.49%)
Oct 26, 2011 8.735 9.177 8.735 9.142 395,237 +0.59(+6.94%)
Oct 25, 2011 8.708 8.892 8.487 8.549 353,807 -0.16(-1.83%)
Oct 24, 2011 8.416 8.859 8.416 8.708 193,472 +0.30(+3.58%)
Oct 21, 2011 8.523 8.700 8.301 8.407 126,601 -0.02(-0.21%)
Oct 20, 2011 8.416 8.496 8.151 8.425 178,334 +0.03(+0.32%)
Oct 19, 2011 8.593 8.868 8.346 8.399 192,738 -0.23(-2.67%)
Oct 18, 2011 8.611 8.691 8.372 8.629 228,218 +0.04(+0.52%)
Oct 17, 2011 8.761 8.930 8.461 8.584 199,456 -0.21(-2.41%)
Oct 14, 2011 8.832 8.885 8.682 8.797 125,850 +0.07(+0.81%)
Oct 13, 2011 8.469 8.748 8.337 8.726 127,034 +0.18(+2.07%)
Oct 12, 2011 8.750 8.750 8.452 8.549 248,654 +0.14(+1.68%)
Oct 11, 2011 8.399 8.673 8.346 8.407 272,891 -0.10(-1.14%)
Oct 10, 2011 8.284 8.514 8.089 8.505 160,840 +0.42(+5.14%)
Oct 07, 2011 8.222 8.399 8.053 8.089 224,586 -0.07(-0.87%)
Oct 06, 2011 8.434 8.452 7.744 8.160 240,919 +0.27(+3.48%)
Oct 05, 2011 7.912 8.027 7.655 7.885 208,960 +0.02(+0.22%)
Oct 04, 2011 7.611 7.938 7.381 7.868 447,501 +0.24(+3.13%)
Oct 03, 2011 8.186 8.469 7.629 7.629 417,173 -0.63(-7.61%)
Sep 30, 2011 8.337 8.646 8.248 8.257 156,626 -0.24(-2.81%)
Sep 29, 2011 8.478 8.617 8.213 8.496 201,815 +0.27(+3.34%)
Sep 28, 2011 8.363 8.549 8.195 8.222 221,665 -0.12(-1.48%)
Sep 27, 2011 8.328 8.567 8.204 8.346 249,794 +0.15(+1.84%)
Sep 26, 2011 8.337 8.651 8.027 8.195 253,251 -0.10(-1.17%)
Sep 23, 2011 8.346 8.655 8.221 8.292 161,874 -0.03(-0.32%)
Sep 22, 2011 8.319 8.896 8.195 8.319 283,435 -0.26(-2.99%)
Sep 21, 2011 8.761 8.938 8.558 8.576 191,875 -0.19(-2.12%)
Sep 20, 2011 9.080 9.186 8.761 8.761 277,305 -0.17(-1.88%)
Sep 19, 2011 8.655 9.098 8.602 8.930 310,303 +0.04(+0.50%)
Sep 16, 2011 8.930 8.965 8.806 8.885 147,269 -0.04(-0.40%)
Sep 15, 2011 8.912 8.992 8.735 8.921 109,523 +0.12(+1.31%)
Sep 14, 2011 8.708 9.009 8.478 8.806 213,281 +0.19(+2.26%)
Sep 13, 2011 8.390 8.664 8.328 8.611 227,557 +0.30(+3.62%)
Sep 12, 2011 8.053 8.399 8.053 8.310 250,765 +0.22(+2.74%)
Sep 09, 2011 8.337 8.503 8.018 8.089 181,944 -0.36(-4.29%)
Sep 08, 2011 8.708 8.850 8.407 8.452 109,818 -0.34(-3.83%)
Sep 07, 2011 8.797 8.797 8.638 8.788 114,446 +0.18(+2.06%)
Sep 06, 2011 8.337 8.638 8.337 8.611 154,444 -0.03(-0.31%)
Sep 02, 2011 8.823 9.080 8.629 8.638 166,424 -0.42(-4.69%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.