Green Plains Renewable Energy Inc (GPRE) Historical Stock Data

27.17 ↓0.67 (-2.41%)
As of Market Close on June 30th, 2022.

Historical Data

In the past 30 trading days, GPRE is down -0.41% a day on average. There have been 12 days where Green Plains Renewable Energy Inc closed green and 18 days where GPRE closed red.

DateOpenCloseChangeLowHighVolume
2022-06-3027.4127.17↓$0.24 (-0.88%)26.8427.881.10M
2022-06-2928.9127.84↓$1.07 (-3.70%)27.4229.10824.75K
2022-06-2829.5028.91↓$0.59 (-2.00%)28.4230.09792.85K
2022-06-2727.0929.33↑$2.24 (8.27%)26.8129.571.30M
2022-06-2428.4126.87↓$1.54 (-5.42%)26.6329.042.33M
2022-06-2329.3128.16↓$1.15 (-3.92%)26.8529.561.41M
2022-06-2229.7429.44↓$0.30 (-1.01%)29.0630.541.21M
2022-06-2130.6731.15↑$0.48 (1.57%)30.1831.68582.65K
2022-06-1731.2230.25↓$0.97 (-3.11%)29.6632.311.95M
2022-06-1632.3931.10↓$1.29 (-3.98%)30.9233.21876.25K
2022-06-1533.6533.44↓$0.21 (-0.62%)32.2134.29594.28K
2022-06-1433.4333.51↑$0.08 (0.24%)32.8934.81862.65K
2022-06-1335.0032.79↓$2.21 (-6.31%)32.5635.431.17M
2022-06-1035.7735.41↓$0.36 (-1.01%)35.2836.80571.30K
2022-06-0937.1836.67↓$0.51 (-1.37%)36.6037.890.98M
2022-06-0837.3837.58↑$0.20 (0.54%)37.0238.391.23M
2022-06-0736.4337.13↑$0.70 (1.92%)36.1837.17519.12K
2022-06-0635.8836.53↑$0.65 (1.81%)35.6437.23753.58K
2022-06-0336.5635.64↓$0.92 (-2.52%)35.4537.450.95M
2022-06-0234.7036.76↑$2.06 (5.94%)34.6536.780.96M
2022-06-0132.8134.70↑$1.89 (5.76%)32.6535.271.59M
2022-05-3133.0632.58↓$0.48 (-1.45%)32.5534.11653.72K
2022-05-2732.6133.08↑$0.47 (1.44%)32.2533.20518.32K
2022-05-2633.0032.36↓$0.64 (-1.94%)31.9133.18793.52K
2022-05-2531.9132.55↑$0.64 (2.01%)30.9332.621.13M
2022-05-2433.7232.14↓$1.58 (-4.69%)31.3533.721M
2022-05-2333.2434.08↑$0.84 (2.53%)32.4934.11887.47K
2022-05-2033.3333.00↓$0.33 (-0.99%)31.9433.980.97M
2022-05-1933.3633.13↓$0.23 (-0.69%)31.4333.791.18M
2022-05-1833.4033.80↑$0.40 (1.20%)33.0035.141.58M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$GPRE Hold on to your Butts.

0 Like Report
delaina

$GPRE buy the dip were blasting off

0 Like Report
delaina

$GPRE watch this fly!!!!

0 Like Report
troubledelights

$GPRE when is the casino going to reopen. I want some money

0 Like Report
dandanaiwo

$GPRE Bears always win...
Bulls have to be forever bagholders....

0 Like Report