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 )

19.35 +0.14 (+0.73%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 22, 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 30, 2011 8.664 8.806 8.611 8.638 161,730 -0.03(-0.31%)
Dec 29, 2011 8.478 8.673 8.478 8.664 140,692 +0.25(+2.94%)
Dec 28, 2011 8.655 8.655 8.407 8.416 168,056 -0.23(-2.66%)
Dec 27, 2011 8.691 8.753 8.584 8.646 113,572 -0.12(-1.31%)
Dec 23, 2011 8.797 8.894 8.708 8.761 130,649 +0.07(+0.81%)
Dec 21, 2011 9.107 9.186 8.646 8.691 569,763 -0.45(-4.94%)
Dec 20, 2011 8.921 9.222 8.921 9.142 202,239 +0.41(+4.66%)
Dec 19, 2011 9.115 9.115 8.691 8.735 557,286 -0.32(-3.52%)
Dec 16, 2011 9.186 9.186 8.885 9.053 411,975 -0.04(-0.49%)
Dec 15, 2011 9.142 9.142 8.877 9.098 250,348 +0.10(+1.08%)
Dec 14, 2011 8.921 9.027 8.717 9.000 363,606 -0.04(-0.39%)
Dec 13, 2011 9.266 9.381 8.983 9.036 320,659 -0.17(-1.83%)
Dec 12, 2011 9.292 9.310 9.124 9.204 301,333 -0.15(-1.61%)
Dec 09, 2011 9.257 9.434 9.257 9.354 204,911 +0.14(+1.54%)
Dec 08, 2011 9.461 9.646 9.213 9.213 253,803 -0.34(-3.52%)
Dec 07, 2011 9.531 9.682 9.408 9.549 411,506 +0.06(+0.65%)
Dec 06, 2011 9.461 9.629 9.416 9.487 254,355 +0.05(+0.56%)
Dec 05, 2011 9.655 9.708 9.425 9.434 331,730 -0.05(-0.56%)
Dec 02, 2011 9.496 9.841 9.461 9.487 416,901 +0.17(+1.80%)
Dec 01, 2011 9.275 9.394 9.036 9.319 349,753 -0.01(-0.09%)
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%)
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.