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 )

18.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 29, 2006 21.96 21.96 21.46 21.90 6,636 +0.04(+0.20%)
Dec 28, 2006 21.15 21.86 21.15 21.86 4,525 +0.71(+3.35%)
Dec 27, 2006 21.02 21.15 20.70 21.15 5,058 +0.37(+1.79%)
Dec 26, 2006 20.35 21.06 20.35 20.78 7,367 +0.34(+1.65%)
Dec 22, 2006 20.43 20.47 19.94 20.44 5,901 +0.43(+2.17%)
Dec 21, 2006 20.44 20.44 19.93 20.01 2,471 -0.52(-2.54%)
Dec 20, 2006 21.64 21.64 20.45 20.53 16,204 -0.52(-2.48%)
Dec 19, 2006 21.62 21.71 21.05 21.05 5,054 -0.36(-1.69%)
Dec 18, 2006 21.88 21.97 21.42 21.42 9,021 -0.75(-3.39%)
Dec 15, 2006 22.08 22.34 22.08 22.17 56,330 +0.26(+1.17%)
Dec 14, 2006 21.68 21.92 21.68 21.91 1,715 +0.35(+1.64%)
Dec 13, 2006 22.02 22.09 21.56 21.56 1,197 -0.46(-2.09%)
Dec 12, 2006 21.64 22.02 21.64 22.02 338 +0.07(+0.32%)
Dec 11, 2006 22.12 22.12 21.39 21.95 3,090 +0.00(+0.00%)
Dec 08, 2006 22.48 22.48 21.95 21.95 451 -0.71(-3.12%)
Dec 07, 2006 22.28 22.65 22.28 22.65 2,100 +0.11(+0.50%)
Dec 06, 2006 22.12 22.57 22.09 22.54 2,728 +0.50(+2.25%)
Dec 05, 2006 22.57 22.66 22.05 22.05 20,109 -0.58(-2.54%)
Dec 04, 2006 23.12 23.13 22.46 22.62 5,209 -0.50(-2.14%)
Dec 01, 2006 24.12 24.43 22.83 23.12 6,057 -1.41(-5.74%)
Nov 30, 2006 23.01 25.00 22.66 24.52 18,192 +1.96(+8.67%)
Nov 29, 2006 20.49 22.57 20.49 22.57 8,883 +2.03(+9.87%)
Nov 28, 2006 21.86 22.02 20.49 20.54 5,339 -1.58(-7.16%)
Nov 27, 2006 22.57 22.57 22.12 22.12 4,058 -0.43(-1.92%)
Nov 24, 2006 22.57 22.57 22.56 22.56 790 +0.00(+0.00%)
Nov 22, 2006 22.57 22.57 22.14 22.56 4,341 +0.11(+0.47%)
Nov 21, 2006 23.64 23.64 22.42 22.45 5,416 -1.66(-6.90%)
Nov 20, 2006 24.16 24.16 24.10 24.12 2,977 +0.40(+1.68%)
Nov 17, 2006 23.37 23.89 23.36 23.72 10,089 +0.71(+3.08%)
Nov 16, 2006 22.57 23.45 22.30 23.01 11,908 +0.22(+0.97%)
Nov 15, 2006 22.56 23.08 22.56 22.79 19,401 +0.59(+2.67%)
Nov 14, 2006 22.74 22.74 22.12 22.20 17,010 -0.81(-3.54%)
Nov 13, 2006 23.39 23.46 22.83 23.01 13,367 -0.71(-2.99%)
Nov 10, 2006 23.44 23.89 23.36 23.72 5,376 +0.52(+2.25%)
Nov 09, 2006 23.32 23.36 23.20 23.20 3,279 -0.26(-1.09%)
Nov 08, 2006 23.72 23.88 23.45 23.45 6,028 -0.24(-1.01%)
Nov 07, 2006 23.46 23.69 23.46 23.69 451 +0.23(+0.98%)
Nov 06, 2006 23.45 23.89 23.45 23.46 1,468 -0.43(-1.81%)
Nov 03, 2006 23.80 23.89 22.50 23.89 6,917 +0.10(+0.41%)
Nov 02, 2006 24.68 24.68 23.73 23.80 4,972 -0.76(-3.10%)
Nov 01, 2006 24.34 24.60 24.34 24.56 2,015 +0.06(+0.25%)
Oct 31, 2006 24.40 24.50 24.34 24.50 1,333 -0.19(-0.75%)
Oct 30, 2006 24.95 24.95 24.34 24.68 1,045 +0.05(+0.22%)
Oct 27, 2006 24.60 24.96 24.59 24.63 3,416 +0.04(+0.18%)
Oct 26, 2006 24.14 24.78 24.14 24.59 6,544 +0.47(+1.95%)
Oct 25, 2006 23.61 24.15 23.61 24.12 3,411 +0.88(+3.81%)
Oct 24, 2006 22.55 24.10 22.49 23.23 4,045 +1.09(+4.92%)
Oct 23, 2006 22.14 22.74 22.14 22.14 2,836 -0.87(-3.77%)
Oct 20, 2006 23.74 24.11 22.57 23.01 3,925 -0.57(-2.40%)
Oct 19, 2006 23.59 23.59 23.29 23.58 451 +0.35(+1.49%)
Oct 18, 2006 22.60 23.70 22.60 23.23 2,715 +0.36(+1.59%)
Oct 17, 2006 23.44 23.44 22.60 22.87 2,459 -0.05(-0.23%)
Oct 16, 2006 22.75 23.23 22.26 22.92 9,531 -0.21(-0.92%)
Oct 13, 2006 24.74 24.74 22.72 23.13 9,880 -1.14(-4.70%)
Oct 12, 2006 24.78 24.78 23.89 24.28 11,427 -0.24(-0.97%)
Oct 11, 2006 20.87 24.86 20.87 24.51 37,769 +3.60(+17.22%)
Oct 10, 2006 19.90 20.97 19.83 20.91 5,409 +1.12(+5.63%)
Oct 09, 2006 19.04 19.87 19.04 19.80 4,887 +0.89(+4.73%)
Oct 06, 2006 19.36 19.49 18.81 18.90 5,323 +0.19(+0.99%)
Oct 05, 2006 19.03 19.04 18.63 18.72 3,966 +0.12(+0.67%)
Oct 04, 2006 19.34 19.34 18.59 18.59 5,367 -0.04(-0.19%)
Oct 03, 2006 18.23 19.42 17.70 18.63 12,893 +0.04(+0.24%)
Oct 02, 2006 16.81 18.74 16.81 18.58 24,368 +1.97(+11.88%)
Sep 29, 2006 16.32 17.08 16.32 16.61 8,525 +0.44(+2.74%)
Sep 28, 2006 16.64 16.64 15.98 16.17 10,824 +0.21(+1.33%)
Sep 27, 2006 15.52 16.22 15.52 15.96 8,898 +0.09(+0.56%)
Sep 26, 2006 15.49 16.02 15.49 15.87 17,537 -0.06(-0.39%)
Sep 25, 2006 16.92 17.21 14.72 15.93 43,282 -1.33(-7.69%)
Sep 22, 2006 17.70 17.70 17.26 17.26 11,266 -0.44(-2.50%)
Sep 21, 2006 18.14 18.14 17.61 17.70 9,888 -0.51(-2.82%)
Sep 20, 2006 18.35 18.64 18.20 18.21 5,480 -0.55(-2.92%)
Sep 19, 2006 19.26 19.26 18.43 18.76 12,410 -0.32(-1.67%)
Sep 18, 2006 20.05 20.05 19.07 19.08 6,970 -1.03(-5.11%)
Sep 15, 2006 21.13 21.15 20.11 20.11 6,592 -0.69(-3.32%)
Sep 14, 2006 20.42 20.80 19.92 20.80 11,447 +0.79(+3.97%)
Sep 13, 2006 19.75 20.27 19.58 20.00 8,453 +0.09(+0.45%)
Sep 12, 2006 18.79 20.35 18.16 19.91 25,282 +1.73(+9.49%)
Sep 11, 2006 21.25 21.79 17.20 18.19 39,660 -3.16(-14.80%)
Sep 08, 2006 23.28 23.37 21.30 21.35 13,253 +0.11(+0.50%)
Sep 07, 2006 23.77 23.77 20.35 21.24 12,542 -0.98(-4.42%)
Sep 06, 2006 23.98 24.00 22.22 22.22 11,569 -1.67(-7.00%)
Sep 05, 2006 23.95 24.30 23.89 23.89 8,928 +0.00(+0.00%)
Sep 01, 2006 24.78 24.78 23.89 23.89 3,846 -0.75(-3.05%)
Aug 31, 2006 24.16 24.67 24.08 24.65 15,290 +0.33(+1.35%)
Aug 30, 2006 24.65 24.65 24.22 24.32 2,035 -0.24(-0.97%)
Aug 29, 2006 24.62 24.91 24.39 24.56 4,971 +0.13(+0.54%)
Aug 28, 2006 25.30 25.30 24.43 24.43 3,699 +0.09(+0.36%)
Aug 25, 2006 24.34 24.34 24.34 24.34 792 -0.36(-1.45%)
Aug 24, 2006 24.47 25.20 24.42 24.70 4,672 -0.02(-0.09%)
Aug 23, 2006 25.00 25.20 24.38 24.72 6,259 +0.16(+0.65%)
Aug 22, 2006 24.34 24.78 24.06 24.56 8,732 +0.22(+0.91%)
Aug 21, 2006 24.43 24.76 24.16 24.34 5,120 -0.43(-1.75%)
Aug 18, 2006 25.45 25.45 24.16 24.77 9,470 -0.37(-1.48%)
Aug 17, 2006 26.10 26.10 24.78 25.14 7,884 +0.58(+2.38%)
Aug 16, 2006 24.48 24.82 24.15 24.56 6,731 -0.22(-0.89%)
Aug 15, 2006 24.77 26.23 23.72 24.78 17,489 +1.12(+4.71%)
Aug 14, 2006 24.60 24.60 23.01 23.66 20,926 +0.88(+3.84%)
Aug 11, 2006 23.35 23.51 22.66 22.79 15,029 -0.80(-3.38%)
Aug 10, 2006 26.99 26.99 23.59 23.59 15,048 -1.68(-6.66%)
Aug 09, 2006 27.55 28.19 24.65 25.27 18,488 -2.79(-9.94%)
Aug 08, 2006 28.20 28.20 27.43 28.05 5,703 +0.11(+0.38%)
Aug 07, 2006 28.54 28.54 27.83 27.95 4,189 +0.43(+1.58%)
Aug 04, 2006 28.59 28.59 27.45 27.51 8,233 -0.70(-2.48%)
Aug 03, 2006 28.23 28.31 27.43 28.21 18,800 +0.73(+2.64%)
Aug 02, 2006 28.32 28.76 27.33 27.49 22,600 -1.27(-4.43%)
Aug 01, 2006 27.97 28.76 27.43 28.76 6,236 +0.00(+0.00%)
Jul 31, 2006 27.66 28.94 27.52 28.76 2,510 +1.33(+4.84%)
Jul 28, 2006 28.32 29.03 27.04 27.43 2,033 -1.30(-4.53%)
Jul 27, 2006 26.55 28.74 26.55 28.74 9,788 +2.06(+7.73%)
Jul 26, 2006 30.07 30.07 24.78 26.67 9,213 +0.14(+0.53%)
Jul 25, 2006 27.35 27.61 25.84 26.53 5,572 -0.81(-2.98%)
Jul 24, 2006 30.07 30.07 26.99 27.35 3,663 -0.44(-1.59%)
Jul 21, 2006 27.99 28.33 26.66 27.79 7,401 -0.71(-2.48%)
Jul 20, 2006 28.32 29.20 27.88 28.50 7,342 +0.29(+1.04%)
Jul 19, 2006 26.59 28.32 26.59 28.20 4,148 +1.65(+6.23%)
Jul 18, 2006 30.97 30.97 26.55 26.55 15,592 -3.19(-10.74%)
Jul 17, 2006 29.43 31.06 29.25 29.74 10,192 +0.05(+0.18%)
Jul 14, 2006 29.63 30.97 29.56 29.69 9,607 +0.04(+0.15%)
Jul 13, 2006 30.00 30.09 29.46 29.65 1,807 +0.74(+2.57%)
Jul 12, 2006 28.50 30.59 28.32 28.90 6,336 -1.41(-4.64%)
Jul 11, 2006 29.43 30.62 29.32 30.31 5,615 +0.75(+2.55%)
Jul 10, 2006 28.32 29.82 28.32 29.56 615 +0.62(+2.14%)
Jul 07, 2006 28.14 30.00 28.14 28.94 2,261 -0.02(-0.06%)
Jul 06, 2006 30.53 30.53 28.96 28.96 6,998 -0.25(-0.85%)
Jul 05, 2006 29.24 30.53 29.20 29.20 2,598 -1.14(-3.76%)
Jul 03, 2006 30.84 30.84 29.91 30.35 1,016 +0.70(+2.36%)
Jun 30, 2006 28.85 30.84 28.85 29.65 5,524 +0.46(+1.58%)
Jun 29, 2006 30.97 30.97 27.89 29.19 14,689 -1.79(-5.77%)
Jun 28, 2006 32.74 32.74 30.97 30.97 5,935 -1.33(-4.11%)
Jun 27, 2006 30.22 32.51 30.22 32.30 10,453 +1.77(+5.80%)
Jun 26, 2006 30.96 32.24 29.67 30.53 20,000 +0.52(+1.74%)
Jun 23, 2006 29.20 30.31 27.62 30.01 24,658 +3.02(+11.18%)
Jun 22, 2006 24.78 28.32 24.78 26.99 16,317 +2.57(+10.51%)
Jun 21, 2006 23.45 24.60 23.01 24.43 12,840 +0.96(+4.11%)
Jun 20, 2006 23.66 24.18 23.10 23.46 6,392 -0.43(-1.82%)
Jun 19, 2006 25.66 25.66 23.89 23.89 12,179 -1.45(-5.73%)
Jun 16, 2006 27.88 27.88 24.91 25.35 20,866 -2.69(-9.59%)
Jun 15, 2006 28.32 28.32 27.01 28.03 5,842 -0.71(-2.47%)
Jun 14, 2006 27.51 29.19 27.51 28.74 7,705 +0.87(+3.11%)
Jun 13, 2006 29.87 31.56 27.60 27.88 22,805 -3.68(-11.67%)
Jun 12, 2006 33.19 33.19 30.05 31.56 19,587 -0.74(-2.30%)
Jun 09, 2006 32.47 32.47 32.30 32.30 2,148 -0.58(-1.75%)
Jun 08, 2006 32.81 33.18 32.30 32.88 12,595 -0.36(-1.09%)
Jun 07, 2006 33.63 33.98 33.24 33.24 12,890 -0.39(-1.16%)
Jun 06, 2006 35.26 35.26 32.39 33.63 8,700 +0.01(+0.04%)
Jun 05, 2006 34.25 34.29 32.74 33.62 10,457 +0.49(+1.48%)
Jun 02, 2006 31.30 33.99 31.30 33.13 14,412 +1.84(+5.88%)
Jun 01, 2006 30.97 31.28 30.31 31.28 5,962 +0.31(+1.00%)
May 31, 2006 31.86 31.92 30.97 30.97 11,149 -0.95(-2.97%)
May 30, 2006 32.92 33.19 31.22 31.92 13,227 -1.09(-3.30%)
May 26, 2006 33.61 33.61 32.74 33.01 9,456 -0.27(-0.82%)
May 25, 2006 32.83 34.02 32.76 33.28 6,244 +0.54(+1.65%)
May 24, 2006 32.65 33.63 31.85 32.74 12,301 +1.28(+4.08%)
May 23, 2006 30.55 32.30 30.09 31.46 33,269 +1.48(+4.93%)
May 22, 2006 30.44 32.72 29.20 29.98 33,713 -0.46(-1.51%)
May 19, 2006 34.08 34.96 28.90 30.44 69,308 -3.64(-10.67%)
May 18, 2006 36.27 38.05 32.80 34.08 27,570 -2.19(-6.05%)
May 17, 2006 37.61 37.61 35.60 36.28 23,280 -2.27(-5.88%)
May 16, 2006 39.57 39.82 35.40 38.54 19,319 -0.65(-1.67%)
May 15, 2006 44.07 44.07 37.52 39.20 56,375 -5.04(-11.40%)
May 12, 2006 43.81 44.34 42.72 44.24 16,924 +0.21(+0.48%)
May 11, 2006 44.71 46.90 42.52 44.03 81,069 -0.66(-1.49%)
May 10, 2006 44.25 45.13 42.71 44.69 31,656 +0.18(+0.40%)
May 09, 2006 41.95 44.52 41.95 44.52 101,405 +2.92(+7.02%)
May 08, 2006 39.82 41.59 38.06 41.59 32,167 +3.00(+7.77%)
May 05, 2006 40.80 40.80 36.46 38.59 12,514 +1.34(+3.59%)
May 04, 2006 41.59 41.59 36.28 37.26 20,861 -4.05(-9.81%)
May 03, 2006 39.82 41.37 39.21 41.31 17,111 +1.49(+3.73%)
May 02, 2006 37.17 39.82 36.43 39.82 29,661 +3.10(+8.43%)
May 01, 2006 36.28 37.44 36.28 36.73 11,281 +0.00(+0.00%)
Apr 28, 2006 35.44 37.02 34.74 36.73 15,141 -0.29(-0.77%)
Apr 27, 2006 37.48 38.05 35.57 37.01 7,313 -0.47(-1.24%)
Apr 26, 2006 35.39 38.67 35.39 37.48 35,705 +2.22(+6.30%)
Apr 25, 2006 38.94 39.30 34.09 35.26 39,585 -4.04(-10.27%)
Apr 24, 2006 42.04 42.04 39.16 39.29 9,679 -1.57(-3.83%)
Apr 21, 2006 42.27 42.27 40.71 40.86 10,637 -0.73(-1.77%)
Apr 20, 2006 43.14 43.14 41.59 41.59 13,191 -0.97(-2.29%)
Apr 19, 2006 42.09 43.28 41.48 42.57 21,357 +0.48(+1.14%)
Apr 18, 2006 41.42 43.28 40.84 42.09 24,168 +0.69(+1.67%)
Apr 17, 2006 39.84 43.79 39.38 41.40 33,472 +0.65(+1.59%)
Apr 13, 2006 41.33 43.36 38.72 40.75 28,499 -0.58(-1.39%)
Apr 12, 2006 43.39 46.02 39.96 41.33 48,146 -2.06(-4.75%)
Apr 11, 2006 41.36 47.51 40.76 43.39 91,137 +3.10(+7.68%)
Apr 10, 2006 34.96 41.49 34.43 40.29 83,886 +6.27(+18.41%)
Apr 07, 2006 33.36 34.69 32.61 34.03 24,354 +1.27(+3.89%)
Apr 06, 2006 33.29 33.63 32.58 32.75 23,430 +0.45(+1.40%)
Apr 05, 2006 30.84 32.74 30.44 32.30 48,833 +1.77(+5.80%)
Apr 04, 2006 30.89 30.97 30.53 30.53 12,899 +0.22(+0.73%)
Apr 03, 2006 29.87 30.94 29.87 30.31 13,057 +0.42(+1.39%)
Mar 31, 2006 30.09 30.44 29.07 29.90 6,090 +0.26(+0.88%)
Mar 30, 2006 29.74 30.51 28.98 29.63 15,592 +0.08(+0.25%)
Mar 29, 2006 28.00 29.99 28.00 29.56 10,914 +2.12(+7.71%)
Mar 28, 2006 28.32 30.97 26.57 27.44 32,882 -0.88(-3.09%)
Mar 27, 2006 25.22 28.32 25.22 28.32 14,231 +3.10(+12.28%)
Mar 24, 2006 24.62 25.22 23.81 25.22 17,418 +0.44(+1.79%)
Mar 23, 2006 24.29 24.78 23.12 24.78 6,327 +1.77(+7.69%)
Mar 22, 2006 21.24 23.01 21.15 23.01 26,214 +1.90(+9.01%)
Mar 21, 2006 20.62 21.59 20.18 21.11 12,066 +0.67(+3.29%)
Mar 20, 2006 23.01 23.01 19.12 20.43 89,414 -3.90(-16.04%)
Mar 17, 2006 28.32 28.32 22.15 24.34 24,915 -1.77(-6.78%)
Mar 16, 2006 30.09 34.51 25.49 26.11 16,631 -3.54(-11.94%)
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.