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
2018-10-16 18.33 18.78 18.33 18.56 27,350
2018-10-15 18.33 18.78 18.24 18.54 50,476
2018-10-12 19.31 19.32 18.74 19.10 149,225
2018-10-11 18.11 19.32 18.11 18.97 176,733
2018-10-10 16.75 16.75 16.03 16.03 77,631
2018-10-09 18.32 18.58 17.55 17.585 60,862
2018-10-08 17.91 18.49 17.88 18.48 35,254
2018-10-05 18.00 18.10 17.60 17.62 33,938
2018-10-04 17.96 18.02 17.43 17.50 29,399
2018-10-03 17.74 18.13 17.60 18.13 26,714
2018-10-02 17.18 17.53 17.02 17.48 19,221
2018-10-01 17.32 17.33 17.14 17.21 42,572
2018-09-28 17.45 17.50 17.20 17.225 17,239
2018-09-27 17.35 17.75 17.35 17.50 9,981
2018-09-26 17.25 17.675 17.25 17.35 13,980
2018-09-25 17.65 17.65 17.25 17.25 15,220
2018-09-24 18.05 18.20 17.70 17.725 23,376
2018-09-21 17.55 17.55 17.25 17.425 9,771
2018-09-20 16.90 17.35 16.90 17.35 25,433
2018-09-19 17.00 17.00 16.45 16.95 26,885
2018-09-18 17.45 17.65 17.20 17.20 16,121
2018-09-17 17.65 17.70 17.40 17.45 25,462
2018-09-14 17.50 17.75 17.35 17.625 22,119
2018-09-13 17.30 17.85 17.25 17.525 24,860
2018-09-12 16.80 17.275 16.60 17.275 24,358
2018-09-11 17.05 17.20 16.85 16.85 16,613
2018-09-10 16.95 17.05 16.65 17.025 22,595
2018-09-07 16.95 17.25 16.775 16.875 50,257
2018-09-06 17.65 17.65 16.95 17.00 36,269
2018-09-05 17.90 17.90 17.575 17.675 32,544

» 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.