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
2018-01-12 17.70 17.90 17.50 17.55 21,113
2018-01-11 17.50 17.85 17.50 17.70 28,937
2018-01-10 17.45 17.75 17.35 17.425 31,604
2018-01-09 16.75 17.50 16.70 17.50 25,774
2018-01-08 16.75 16.90 16.70 16.825 13,638
2018-01-05 16.90 16.95 16.70 16.825 18,066
2018-01-04 17.00 17.10 16.90 16.90 15,014
2018-01-03 16.70 17.00 16.70 16.975 19,523
2018-01-02 16.95 17.00 16.575 16.575 14,679
2017-12-29 16.95 17.00 16.80 16.85 22,327
2017-12-28 16.80 16.975 16.70 16.975 7,369
2017-12-27 16.95 17.05 16.70 16.80 15,416
2017-12-26 16.75 17.10 16.45 16.85 32,747
2017-12-22 16.85 16.875 16.60 16.75 21,461
2017-12-21 16.85 17.00 16.65 16.85 22,368
2017-12-20 16.85 17.10 16.65 17.025 37,284
2017-12-19 16.80 17.00 16.70 16.725 27,588
2017-12-18 16.65 17.00 16.55 16.775 31,695
2017-12-15 16.65 16.70 16.45 16.45 22,489
2017-12-14 16.80 16.875 16.50 16.60 19,131
2017-12-13 16.85 17.00 16.75 16.80 19,165
2017-12-12 16.95 17.00 16.85 16.925 25,268
2017-12-11 17.05 17.05 16.85 16.925 23,283
2017-12-08 16.70 16.775 16.40 16.675 24,975
2017-12-07 16.05 16.575 16.05 16.575 26,956
2017-12-06 16.40 16.45 16.00 16.325 42,346
2017-12-05 16.45 16.525 16.35 16.525 26,531
2017-12-04 17.10 17.15 16.525 16.65 27,039
2017-12-01 16.70 17.15 16.675 16.80 71,660
2017-11-30 16.35 16.80 16.30 16.80 41,577

» 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.