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 Partners LP (NQ: GPP )

12.31 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 8, 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 31, 2015 6.590 7.008 7.008 7.008 413,902 +0.39(+5.83%)
Dec 30, 2015 6.538 6.680 6.426 6.622 76,387 -0.00(-0.03%)
Dec 29, 2015 6.529 6.685 6.490 6.624 106,772 +0.12(+1.79%)
Dec 28, 2015 6.547 6.577 6.383 6.508 60,677 -0.06(-0.85%)
Dec 24, 2015 6.508 6.564 6.564 6.564 119,185 +0.07(+1.13%)
Dec 23, 2015 6.357 6.754 6.232 6.490 318,871 +0.17(+2.66%)
Dec 22, 2015 6.141 6.357 6.025 6.322 146,623 +0.14(+2.23%)
Dec 21, 2015 6.115 6.249 5.930 6.184 66,655 +0.09(+1.56%)
Dec 18, 2015 6.240 6.258 6.012 6.089 195,315 -0.17(-2.69%)
Dec 17, 2015 6.279 6.296 6.104 6.258 191,791 -0.05(-0.75%)
Dec 16, 2015 6.214 6.318 5.606 6.305 235,059 +0.10(+1.60%)
Dec 15, 2015 6.189 6.275 6.081 6.206 234,236 +0.00(+0.00%)
Dec 14, 2015 6.236 6.277 6.089 6.206 216,439 -0.03(-0.42%)
Dec 11, 2015 6.167 6.232 6.072 6.232 89,326 +0.00(+0.07%)
Dec 10, 2015 5.969 6.421 5.969 6.227 195,746 +0.15(+2.48%)
Dec 09, 2015 6.124 6.176 5.835 6.076 165,463 +0.06(+0.93%)
Dec 08, 2015 6.025 6.426 5.943 6.020 256,883 -0.06(-0.99%)
Dec 07, 2015 5.999 6.171 5.606 6.081 402,568 +0.05(+0.86%)
Dec 04, 2015 6.007 6.111 5.887 6.029 223,416 +0.00(+0.00%)
Dec 03, 2015 6.029 6.111 5.969 6.029 174,854 -0.01(-0.18%)
Dec 02, 2015 5.844 6.115 5.844 6.040 217,469 +0.15(+2.53%)
Dec 01, 2015 5.671 5.943 5.671 5.891 900,336 +0.19(+3.41%)
Nov 30, 2015 5.624 5.783 5.598 5.697 430,899 +0.15(+2.64%)
Nov 27, 2015 5.455 5.593 5.434 5.550 201,963 +0.01(+0.23%)
Nov 25, 2015 5.468 5.537 5.537 5.537 474,190 +0.04(+0.71%)
Nov 24, 2015 5.464 5.602 5.436 5.499 579,609 +0.06(+1.03%)
Nov 23, 2015 5.481 5.563 5.386 5.443 184,243 -0.03(-0.63%)
Nov 20, 2015 5.473 5.568 5.434 5.477 89,528 +0.01(+0.24%)
Nov 19, 2015 5.576 5.693 5.440 5.464 458,566 -0.14(-2.46%)
Nov 18, 2015 5.966 5.966 5.546 5.602 484,242 +0.02(+0.31%)
Nov 17, 2015 5.658 5.788 5.572 5.585 205,430 -0.09(-1.60%)
Nov 16, 2015 5.792 5.986 5.671 5.675 316,284 -0.08(-1.42%)
Nov 13, 2015 5.917 5.951 5.719 5.757 111,347 -0.16(-2.70%)
Nov 12, 2015 5.930 6.064 5.887 5.917 55,532 -0.06(-0.94%)
Nov 11, 2015 5.995 6.072 5.930 5.973 120,411 -0.02(-0.29%)
Nov 10, 2015 6.081 6.081 5.964 5.990 54,382 -0.09(-1.49%)
Nov 09, 2015 6.081 6.124 5.999 6.081 74,546 -0.02(-0.28%)
Nov 06, 2015 6.137 6.150 5.986 6.098 125,404 -0.08(-1.33%)
Nov 05, 2015 6.409 6.409 6.059 6.180 135,857 -0.19(-3.04%)
Nov 04, 2015 6.158 6.490 6.102 6.374 259,680 +0.25(+4.01%)
Nov 03, 2015 6.376 6.502 6.107 6.128 191,651 -0.16(-2.60%)
Nov 02, 2015 6.195 6.382 6.124 6.292 148,061 +0.10(+1.56%)
Oct 30, 2015 6.078 6.195 5.960 6.195 143,515 +0.13(+2.21%)
Oct 29, 2015 6.019 6.187 5.927 6.061 74,518 -0.00(-0.07%)
Oct 28, 2015 6.044 6.120 5.780 6.065 156,739 +0.13(+2.19%)
Oct 27, 2015 6.019 6.111 5.684 5.935 222,289 -0.15(-2.41%)
Oct 26, 2015 5.977 6.099 5.814 6.082 172,474 +0.16(+2.69%)
Oct 23, 2015 6.040 6.183 5.872 5.923 54,330 -0.07(-1.12%)
Oct 22, 2015 5.981 6.032 5.745 5.990 145,455 -0.01(-0.14%)
Oct 21, 2015 6.019 6.053 5.872 5.998 61,825 +0.02(+0.28%)
Oct 20, 2015 6.074 6.082 5.839 5.981 91,628 +0.01(+0.14%)
Oct 19, 2015 5.868 6.195 5.868 5.973 89,022 -0.11(-1.79%)
Oct 16, 2015 5.818 6.128 5.818 6.082 29,347 +0.06(+0.97%)
Oct 15, 2015 5.977 6.082 5.868 6.023 33,963 +0.11(+1.84%)
Oct 14, 2015 5.717 6.012 5.717 5.914 64,343 +0.23(+4.06%)
Oct 13, 2015 5.914 6.183 5.684 5.684 425,300 -0.26(-4.38%)
Oct 12, 2015 6.049 6.124 5.893 5.944 121,944 -0.06(-1.05%)
Oct 09, 2015 5.684 6.124 5.637 6.007 290,189 +0.34(+6.00%)
Oct 08, 2015 5.541 6.124 5.541 5.667 460,994 +0.07(+1.20%)
Oct 07, 2015 5.445 5.663 5.436 5.600 87,635 +0.05(+0.98%)
Oct 06, 2015 5.503 5.579 5.453 5.545 93,960 +0.01(+0.23%)
Oct 05, 2015 5.558 5.558 5.470 5.533 98,618 -0.06(-1.05%)
Oct 02, 2015 5.558 5.648 5.419 5.591 175,764 -0.07(-1.19%)
Oct 01, 2015 5.554 5.751 5.499 5.658 287,407 +0.12(+2.20%)
Sep 30, 2015 5.495 5.558 5.419 5.537 121,910 +0.05(+0.84%)
Sep 29, 2015 5.537 5.661 5.419 5.491 327,995 -0.08(-1.50%)
Sep 28, 2015 5.612 5.667 5.419 5.575 259,411 -0.05(-0.97%)
Sep 25, 2015 5.667 5.772 5.570 5.629 81,932 -0.03(-0.52%)
Sep 24, 2015 5.730 5.797 5.495 5.658 339,794 -0.13(-2.18%)
Sep 23, 2015 5.805 5.830 5.696 5.784 59,572 -0.03(-0.43%)
Sep 22, 2015 5.679 5.885 5.562 5.809 63,439 +0.05(+0.95%)
Sep 21, 2015 5.717 5.851 5.570 5.755 132,248 +0.12(+2.08%)
Sep 18, 2015 5.440 5.661 5.440 5.637 89,421 +0.16(+2.99%)
Sep 17, 2015 5.507 5.591 5.419 5.474 207,696 -0.02(-0.38%)
Sep 16, 2015 5.486 5.541 5.457 5.495 164,549 -0.00(-0.08%)
Sep 15, 2015 5.579 5.593 5.453 5.499 199,049 +0.01(+0.15%)
Sep 14, 2015 5.453 5.600 5.432 5.491 202,334 +0.00(+0.00%)
Sep 11, 2015 5.579 5.593 5.419 5.491 151,768 -0.07(-1.21%)
Sep 10, 2015 5.688 5.688 5.294 5.558 480,715 -0.12(-2.14%)
Sep 09, 2015 5.864 5.864 5.608 5.679 158,622 -0.09(-1.53%)
Sep 08, 2015 6.065 6.065 5.726 5.767 310,932 -0.25(-4.18%)
Sep 04, 2015 6.082 6.019 6.019 6.019 48,396 -0.05(-0.76%)
Sep 03, 2015 6.124 6.124 6.040 6.065 34,292 -0.02(-0.28%)
Sep 02, 2015 5.935 6.145 5.860 6.082 140,115 +0.18(+3.06%)
Sep 01, 2015 5.956 6.061 5.767 5.902 129,074 -0.23(-3.76%)
Aug 31, 2015 5.654 6.183 5.554 6.132 432,181 +0.39(+6.72%)
Aug 28, 2015 5.902 5.902 5.476 5.747 145,958 +0.08(+1.33%)
Aug 27, 2015 5.612 5.956 4.580 5.671 179,159 +0.13(+2.42%)
Aug 26, 2015 5.646 5.826 5.235 5.537 283,916 -0.05(-0.90%)
Aug 25, 2015 6.065 6.137 5.453 5.587 394,369 -0.36(-6.06%)
Aug 24, 2015 6.141 6.174 5.470 5.948 478,131 -0.32(-5.09%)
Aug 21, 2015 6.174 6.267 6.158 6.267 82,621 +0.08(+1.29%)
Aug 20, 2015 6.116 6.300 6.032 6.187 163,538 -0.01(-0.14%)
Aug 19, 2015 6.212 6.271 6.166 6.195 24,417 +0.00(+0.00%)
Aug 18, 2015 6.267 6.288 6.162 6.195 150,433 -0.09(-1.47%)
Aug 17, 2015 6.300 6.313 6.187 6.288 70,708 +0.04(+0.60%)
Aug 14, 2015 6.153 6.309 6.086 6.250 222,913 -0.00(-0.07%)
Aug 13, 2015 6.288 6.321 6.130 6.254 67,211 -0.01(-0.13%)
Aug 12, 2015 6.271 6.330 6.078 6.262 91,957 +0.00(+0.00%)
Aug 11, 2015 6.392 6.418 5.872 6.262 38,359 -0.13(-1.97%)
Aug 10, 2015 6.397 6.418 5.956 6.388 324,293 +0.18(+2.91%)
Aug 07, 2015 6.208 6.283 6.164 6.208 31,533 -0.03(-0.47%)
Aug 06, 2015 6.229 6.531 6.082 6.237 146,151 -0.06(-0.93%)
Aug 05, 2015 6.535 6.678 6.229 6.296 282,224 -0.27(-4.15%)
Aug 04, 2015 6.682 6.694 6.550 6.569 286,925 -0.13(-1.88%)
Aug 03, 2015 6.615 6.711 6.355 6.694 207,405 +0.00(+0.06%)
Jul 31, 2015 6.502 6.690 6.418 6.690 151,518 +0.20(+3.04%)
Jul 30, 2015 6.493 6.493 6.325 6.493 52,446 -0.02(-0.32%)
Jul 29, 2015 6.418 6.514 6.313 6.514 467,872 +0.17(+2.71%)
Jul 28, 2015 6.262 6.430 6.250 6.342 75,514 +0.06(+0.93%)
Jul 27, 2015 6.330 6.439 6.229 6.283 143,221 -0.19(-2.92%)
Jul 24, 2015 6.497 6.613 6.330 6.472 220,663 -0.05(-0.84%)
Jul 23, 2015 6.615 6.669 6.502 6.527 153,482 +0.02(+0.32%)
Jul 22, 2015 6.606 6.707 6.397 6.506 137,957 -0.11(-1.71%)
Jul 21, 2015 6.334 6.711 6.258 6.619 702,260 +0.27(+4.30%)
Jul 20, 2015 6.472 6.497 6.250 6.346 265,008 -0.14(-2.13%)
Jul 17, 2015 6.187 6.502 6.187 6.485 451,143 +0.31(+4.96%)
Jul 16, 2015 6.283 6.288 6.097 6.179 89,931 +0.03(+0.48%)
Jul 15, 2015 6.183 6.250 6.090 6.149 89,962 -0.08(-1.21%)
Jul 14, 2015 6.225 6.250 6.082 6.225 110,910 +0.03(+0.54%)
Jul 13, 2015 6.153 6.271 6.082 6.191 164,807 -0.05(-0.87%)
Jul 10, 2015 6.040 6.372 6.040 6.246 148,745 +0.25(+4.20%)
Jul 09, 2015 5.994 6.183 5.960 5.994 702,782 -0.05(-0.76%)
Jul 08, 2015 5.952 6.162 5.872 6.040 224,835 -0.08(-1.37%)
Jul 07, 2015 5.986 6.162 5.809 6.124 436,388 +0.08(+1.39%)
Jul 06, 2015 6.204 6.221 5.918 6.040 438,768 -0.17(-2.77%)
Jul 02, 2015 6.384 6.212 6.212 6.212 982,229 -0.20(-3.14%)
Jul 01, 2015 6.460 6.648 6.355 6.413 698,317 -0.09(-1.42%)
Jun 30, 2015 6.585 6.703 6.434 6.506 1,331,321 -0.20(-3.00%)
Jun 29, 2015 6.292 6.833 6.229 6.707 2,083,006 +0.42(+6.60%)
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.