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
2017-11-20 16.25 16.75 16.05 16.575 29,580
2017-11-17 16.20 16.55 16.10 16.40 29,113
2017-11-16 16.05 16.425 16.05 16.375 32,308
2017-11-15 16.00 16.15 16.00 16.00 38,757
2017-11-14 16.25 16.50 16.125 16.20 65,819
2017-11-13 16.35 16.80 16.30 16.325 39,686
2017-11-10 16.45 16.70 16.45 16.525 31,013
2017-11-09 16.10 16.925 16.10 16.575 50,332
2017-11-08 16.75 16.90 16.05 16.30 50,201
2017-11-07 16.85 17.15 16.65 16.90 57,269
2017-11-06 16.60 17.00 16.55 16.60 65,576
2017-11-03 16.55 16.70 16.15 16.575 79,736
2017-11-02 17.25 17.25 16.75 16.775 41,390
2017-11-01 18.40 18.40 17.75 17.95 25,148
2017-10-31 18.50 18.55 18.20 18.375 45,707
2017-10-30 18.70 18.75 18.55 18.625 26,285
2017-10-27 18.15 18.675 18.15 18.50 48,049
2017-10-26 18.35 18.50 18.25 18.25 26,053
2017-10-25 18.60 18.60 18.05 18.30 49,976
2017-10-24 18.95 19.05 18.75 18.80 13,704
2017-10-23 19.25 19.35 18.70 18.725 22,631
2017-10-20 19.20 19.35 19.10 19.25 25,873
2017-10-19 19.20 19.20 18.875 19.00 25,230
2017-10-18 19.225 19.35 19.05 19.10 28,032
2017-10-17 19.50 19.55 19.175 19.175 37,087
2017-10-16 19.30 19.50 18.90 19.50 44,225
2017-10-13 19.25 19.30 19.10 19.10 45,507
2017-10-12 19.65 19.65 19.25 19.25 27,398
2017-10-11 19.65 19.80 19.45 19.75 31,251
2017-10-10 19.875 19.925 19.525 19.75 30,033

» 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.