GREEN PLAINS RENEWABLE ENERGY Historical Stock Price

Below is the stock price history for Green Plains Renewable Energy GPRE. Data is recorded each day for the historical open, high, low, close and volume. The Green Plains Renewable Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Green Plains Renewable Energy Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-17 15.95 16.075 15.775 15.85 25,770
2018-07-16 16.10 16.10 15.80 15.975 21,542
2018-07-13 16.65 16.65 16.20 16.225 29,191
2018-07-12 16.80 16.90 16.60 16.60 17,559
2018-07-11 17.40 17.40 16.65 16.875 27,745
2018-07-10 17.05 17.35 17.05 17.30 32,555
2018-07-09 17.10 17.10 16.875 16.925 21,761
2018-07-06 17.00 17.20 16.75 16.925 30,747
2018-07-05 17.05 17.05 16.625 16.975 62,293
2018-07-03 17.25 17.35 16.95 17.10 23,884
2018-07-02 17.90 17.90 17.10 17.10 47,170
2018-06-29 18.05 18.40 18.025 18.30 56,499
2018-06-28 18.35 18.35 17.35 18.025 141,615
2018-06-27 19.95 20.25 19.35 19.35 14,463
2018-06-26 19.95 20.25 19.70 19.975 19,813
2018-06-25 20.30 20.35 19.95 20.20 35,722
2018-06-22 20.50 20.70 20.175 20.525 51,621
2018-06-21 20.80 20.90 20.15 20.25 21,099
2018-06-20 20.80 21.00 20.55 20.90 25,098
2018-06-19 20.65 20.80 20.30 20.70 37,216
2018-06-18 20.35 20.725 20.30 20.725 20,264
2018-06-15 20.50 20.55 20.10 20.25 17,184
2018-06-14 20.75 20.95 20.60 20.75 21,111
2018-06-13 20.05 20.65 19.95 20.65 46,776
2018-06-12 19.95 20.40 19.60 19.775 40,045
2018-06-11 20.40 20.45 19.975 19.975 28,541
2018-06-08 20.55 20.55 20.30 20.425 16,803
2018-06-07 20.60 20.85 20.475 20.50 29,892
2018-06-06 21.10 21.10 20.60 20.60 42,126
2018-06-05 20.50 20.90 20.50 20.725 13,740

» More Green Plains Renewable Energy Stock Price History

To see other companies like Green Plains Renewable Energy (GPRE), view our stock market today for news, and other data.