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 (%)
Feb 28, 2013 8.142 8.452 8.053 8.381 439,413 +0.02(+0.21%)
Feb 27, 2013 8.602 8.602 8.186 8.363 523,819 -0.30(-3.47%)
Feb 26, 2013 8.558 8.761 8.523 8.664 272,827 +0.18(+2.09%)
Feb 25, 2013 8.823 8.841 8.469 8.487 317,393 -0.26(-2.94%)
Feb 22, 2013 8.629 8.779 8.505 8.744 283,818 +0.16(+1.86%)
Feb 21, 2013 8.443 8.717 8.186 8.584 444,880 +0.12(+1.46%)
Feb 20, 2013 8.691 8.832 8.407 8.461 471,988 -0.28(-3.24%)
Feb 19, 2013 8.558 8.806 8.558 8.744 390,185 +0.19(+2.17%)
Feb 15, 2013 8.788 8.797 8.434 8.558 282,010 -0.20(-2.32%)
Feb 14, 2013 8.407 8.779 8.328 8.761 576,371 +0.35(+4.21%)
Feb 13, 2013 8.407 8.629 8.257 8.407 493,224 +0.06(+0.74%)
Feb 12, 2013 7.938 8.496 7.921 8.346 717,584 +0.42(+5.36%)
Feb 11, 2013 7.965 8.045 7.770 7.921 427,327 -0.01(-0.11%)
Feb 08, 2013 7.788 7.974 7.744 7.930 575,724 -0.01(-0.17%)
Feb 07, 2013 7.558 8.142 7.485 7.943 1,182,728 +0.66(+9.05%)
Feb 06, 2013 7.213 7.319 7.186 7.284 442,176 +0.12(+1.60%)
Feb 04, 2013 7.098 7.204 7.036 7.168 200,124 +0.02(+0.25%)
Feb 01, 2013 6.991 7.213 6.991 7.151 260,177 +0.24(+3.46%)
Jan 31, 2013 6.744 7.160 6.744 6.912 554,367 +0.19(+2.90%)
Jan 30, 2013 7.186 7.186 6.646 6.717 305,476 -0.33(-4.65%)
Jan 29, 2013 7.053 7.089 6.938 7.045 222,071 +0.01(+0.13%)
Jan 28, 2013 7.089 7.093 6.965 7.036 127,929 -0.04(-0.63%)
Jan 25, 2013 7.080 7.098 6.974 7.080 131,503 +0.00(+0.00%)
Jan 24, 2013 6.938 7.222 6.938 7.080 221,427 +0.13(+1.91%)
Jan 23, 2013 7.133 7.239 6.938 6.947 239,483 -0.19(-2.61%)
Jan 22, 2013 7.186 7.275 7.089 7.133 189,268 -0.07(-0.92%)
Jan 18, 2013 7.230 7.301 7.182 7.199 118,641 -0.06(-0.79%)
Jan 17, 2013 7.301 7.337 7.222 7.257 201,911 -0.01(-0.12%)
Jan 16, 2013 7.257 7.310 7.222 7.266 167,756 +0.02(+0.24%)
Jan 15, 2013 7.168 7.275 7.168 7.248 74,558 +0.04(+0.49%)
Jan 14, 2013 7.204 7.284 7.151 7.213 177,595 +0.04(+0.62%)
Jan 11, 2013 7.239 7.301 7.142 7.168 150,842 -0.09(-1.22%)
Jan 10, 2013 7.168 7.306 7.036 7.257 270,383 +0.10(+1.36%)
Jan 09, 2013 7.133 7.213 7.062 7.160 267,140 +0.09(+1.25%)
Jan 08, 2013 6.894 7.098 6.823 7.071 192,672 +0.13(+1.91%)
Jan 07, 2013 7.053 7.062 6.753 6.938 166,638 -0.21(-2.97%)
Jan 04, 2013 7.248 7.257 7.133 7.151 79,686 -0.05(-0.74%)
Jan 03, 2013 7.257 7.291 7.133 7.204 120,313 -0.07(-0.97%)
Jan 02, 2013 7.248 7.337 7.098 7.275 404,972 +0.30(+4.31%)
Dec 31, 2012 6.912 7.080 6.912 6.974 139,362 +0.09(+1.29%)
Dec 28, 2012 7.142 7.160 6.788 6.885 113,246 -0.27(-3.83%)
Dec 27, 2012 7.195 7.195 7.018 7.160 73,482 +0.00(+0.00%)
Dec 26, 2012 6.991 7.284 6.983 7.160 154,336 +0.17(+2.41%)
Dec 24, 2012 6.930 6.991 6.806 6.991 73,990 +0.03(+0.38%)
Dec 21, 2012 7.257 7.257 6.434 6.965 336,374 -0.40(-5.41%)
Dec 20, 2012 7.292 7.425 7.142 7.363 132,207 +0.05(+0.73%)
Dec 19, 2012 7.301 7.390 7.160 7.310 138,657 -0.04(-0.60%)
Dec 18, 2012 7.443 7.452 7.213 7.354 229,523 +0.00(+0.00%)
Dec 17, 2012 7.248 7.424 7.248 7.354 167,481 +0.16(+2.21%)
Dec 14, 2012 7.053 7.284 7.053 7.195 168,014 +0.07(+0.99%)
Dec 13, 2012 7.098 7.204 7.027 7.124 67,303 +0.01(+0.12%)
Dec 12, 2012 7.124 7.204 7.053 7.115 216,793 +0.04(+0.63%)
Dec 11, 2012 6.974 7.204 6.956 7.071 275,498 +0.12(+1.65%)
Dec 10, 2012 6.965 6.991 6.832 6.956 151,235 +0.03(+0.38%)
Dec 07, 2012 7.036 7.080 6.899 6.930 99,794 -0.04(-0.63%)
Dec 06, 2012 6.903 7.071 6.837 6.974 120,624 +0.07(+1.03%)
Dec 05, 2012 7.098 7.098 6.885 6.903 105,005 -0.14(-2.01%)
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.