Green Plains Inc. Common Stockのデータ

Green Plains Inc. Common Stockの基本情報

名前 Green Plains Inc. Common Stock
ティッカー GPRE
United States
上場年 nan
セクター Basic Industries

Green Plains Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.44 26.28 26.8 26.67 738500.0 26.67
2021-02-12 26.56 24.73 24.75 26.46 1229500.0 26.46
2021-02-11 25.94 24.07 24.55 25.18 1331800.0 25.18
2021-02-10 24.44 22.36 22.91 23.65 1608400.0 23.65
2021-02-09 23.74 20.48 21.03 22.51 1282200.0 22.51
2021-02-08 21.02 20.43 20.88 20.82 425300.0 20.82
2021-02-05 20.72 19.83 20.33 20.66 467000.0 20.66
2021-02-04 20.48 19.61 20.44 20.16 356400.0 20.16
2021-02-03 22.06 20.14 21.2 20.41 988900.0 20.41
2021-02-02 22.21 20.43 20.91 21.33 1798400.0 21.33
2021-02-01 20.64 19.13 19.38 20.4 434500.0 20.4
2021-01-29 20.53 19.15 19.99 19.21 616700.0 19.21
2021-01-28 20.04 18.15 20.0 19.87 1084300.0 19.87
2021-01-27 21.11 18.52 18.71 19.9 1076500.0 19.9
2021-01-26 20.31 19.24 19.88 19.28 724500.0 19.28
2021-01-25 19.95 19.06 19.64 19.5 552600.0 19.5
2021-01-22 19.51 18.16 18.44 19.47 384200.0 19.47
2021-01-21 19.5 18.39 19.49 18.83 653600.0 18.83
2021-01-20 19.86 18.0 18.03 19.49 1560900.0 19.49
2021-01-19 17.85 17.18 17.79 17.77 387000.0 17.77
2021-01-15 18.4 17.25 18.4 17.51 470200.0 17.51
2021-01-14 18.9 18.16 18.39 18.43 428000.0 18.43
2021-01-13 18.9 18.22 18.65 18.27 501200.0 18.27
2021-01-12 19.1 18.15 18.87 18.75 832100.0 18.75
2021-01-11 18.77 17.72 17.87 18.53 782200.0 18.53
2021-01-08 19.17 17.63 19.17 18.1 1019400.0 18.1
2021-01-07 19.22 16.4 16.51 18.85 1744600.0 18.85
2021-01-06 17.1 15.25 15.25 16.38 1827500.0 16.38
2021-01-05 16.2 13.0 13.96 14.62 3578100.0 14.62
2021-01-04 13.35 12.75 13.31 12.81 731200.0 12.81
2020-12-31 13.52 13.12 13.34 13.17 415000.0 13.17
2020-12-30 13.67 12.96 13.5 13.44 362600.0 13.44
2020-12-29 13.73 13.17 13.71 13.46 287600.0 13.46
2020-12-28 14.12 13.59 13.85 13.6 393100.0 13.6
2020-12-24 13.87 13.49 13.84 13.72 227300.0 13.72
2020-12-23 14.0 13.25 13.29 13.84 345500.0 13.84
2020-12-22 13.3 12.78 13.03 13.14 466400.0 13.14
2020-12-21 13.09 11.91 12.04 12.98 514000.0 12.98
2020-12-18 13.06 12.17 12.91 12.63 1286700.0 12.63
2020-12-17 13.46 12.78 13.46 12.91 625300.0 12.91
2020-12-16 14.19 13.15 14.05 13.25 528000.0 13.25
2020-12-15 14.15 13.61 13.83 13.81 817700.0 13.81
2020-12-14 14.4 13.61 14.11 13.66 405200.0 13.66
2020-12-11 14.45 13.81 14.45 13.88 492300.0 13.88
2020-12-10 14.79 14.02 14.39 14.53 272000.0 14.53
2020-12-09 15.19 14.11 15.01 14.44 335200.0 14.44
2020-12-08 14.87 14.41 14.7 14.8 282700.0 14.8
2020-12-07 15.46 14.75 15.46 14.79 365200.0 14.79
2020-12-04 15.52 14.75 15.04 15.51 452100.0 15.51
2020-12-03 15.13 14.57 15.03 14.87 363700.0 14.87
2020-12-02 15.3 14.67 14.71 15.04 412200.0 15.04
2020-12-01 15.44 14.45 15.04 14.78 567300.0 14.78
2020-11-30 16.42 14.72 15.95 14.78 874300.0 14.78
2020-11-27 16.08 15.61 15.83 15.99 129100.0 15.99
2020-11-25 16.18 15.5 15.95 15.87 208300.0 15.87
2020-11-24 17.11 15.95 16.63 16.13 346500.0 16.13
2020-11-23 16.4 15.24 15.42 16.35 464800.0 16.35
2020-11-20 15.93 15.0 15.47 15.02 330100.0 15.02
2020-11-19 16.11 14.93 16.1 15.65 1226400.0 15.65
2020-11-18 17.13 16.08 17.13 16.08 366600.0 16.08
2020-11-17 17.15 16.38 16.63 17.01 373100.0 17.01
2020-11-16 16.95 16.51 16.76 16.87 284400.0 16.87
2020-11-13 16.27 15.63 15.85 16.17 227900.0 16.17
2020-11-12 16.55 15.42 16.46 15.65 313000.0 15.65
2020-11-11 17.28 16.42 17.21 16.57 265300.0 16.57
2020-11-10 17.18 16.03 16.44 17.1 695500.0 17.1
2020-11-09 16.48 15.21 15.42 16.23 600600.0 16.23
2020-11-06 14.68 14.12 14.51 14.28 916400.0 14.28
2020-11-05 14.66 13.75 13.78 14.58 585500.0 14.58
2020-11-04 15.01 14.11 14.78 14.73 637800.0 14.73
2020-11-03 15.54 14.91 15.42 14.93 283600.0 14.93
2020-11-02 15.53 15.0 15.29 15.15 264900.0 15.15
2020-10-30 15.57 14.88 15.44 15.1 295700.0 15.1
2020-10-29 15.66 14.7 15.07 15.44 386600.0 15.44
2020-10-28 15.29 14.61 15.0 15.13 523700.0 15.13
2020-10-27 15.76 15.35 15.58 15.44 200900.0 15.44
2020-10-26 16.02 15.51 15.89 15.62 241000.0 15.62
2020-10-23 16.6 16.0 16.6 16.16 231700.0 16.16
2020-10-22 16.63 15.96 16.45 16.41 226300.0 16.41
2020-10-21 17.2 16.44 16.78 16.46 364200.0 16.46
2020-10-20 17.36 16.5 16.94 16.81 361200.0 16.81
2020-10-19 17.38 16.12 16.31 16.81 580800.0 16.81
2020-10-16 16.43 15.93 16.15 15.96 251600.0 15.96
2020-10-15 16.39 15.63 16.19 16.07 315600.0 16.07
2020-10-14 16.86 16.11 16.18 16.69 702600.0 16.69
2020-10-13 16.48 15.71 16.18 15.96 265500.0 15.96
2020-10-12 16.49 15.8 16.38 16.08 198800.0 16.08
2020-10-09 16.52 15.89 16.31 16.29 243500.0 16.29
2020-10-08 16.59 16.0 16.29 16.21 222900.0 16.21
2020-10-07 16.7 15.9 16.0 16.32 385600.0 16.32
2020-10-06 16.24 15.75 16.15 15.76 447100.0 15.76
2020-10-05 16.39 15.9 16.03 16.02 478200.0 16.02
2020-10-02 15.9 14.1 14.93 15.76 295500.0 15.76
2020-10-01 15.55 15.01 15.51 15.32 404600.0 15.32
2020-09-30 15.96 15.26 15.66 15.48 419600.0 15.48
2020-09-29 15.71 14.87 15.0 15.59 363900.0 15.59
2020-09-28 15.22 14.38 14.43 15.03 363500.0 15.03
2020-09-25 14.61 14.05 14.19 14.19 244400.0 14.19
2020-09-24 14.58 13.6 14.05 14.17 519800.0 14.17
2020-09-23 14.98 13.91 14.85 13.92 473300.0 13.92
2020-09-22 14.91 14.29 14.52 14.87 437700.0 14.87
2020-09-21 14.66 13.74 14.66 14.51 639700.0 14.51
2020-09-18 15.77 14.84 15.18 15.01 1468100.0 15.01
2020-09-17 15.16 14.51 14.74 14.94 315300.0 14.94
2020-09-16 15.9 14.88 15.26 15.04 1149400.0 15.04
2020-09-15 15.29 14.55 14.9 14.99 338800.0 14.99
2020-09-14 15.0 13.97 14.03 14.75 574500.0 14.75
2020-09-11 13.94 13.42 13.65 13.77 256600.0 13.77
2020-09-10 13.9 13.43 13.75 13.57 318400.0 13.57
2020-09-09 13.96 13.32 13.32 13.78 315400.0 13.78
2020-09-08 13.7 13.1 13.41 13.15 309600.0 13.15
2020-09-04 13.81 13.36 13.63 13.66 269800.0 13.66
2020-09-03 13.97 13.26 13.89 13.4 310600.0 13.4
2020-09-02 13.99 13.43 13.56 13.97 626100.0 13.97
2020-09-01 13.8 13.16 13.34 13.64 494800.0 13.64
2020-08-31 14.24 13.36 14.11 13.38 652000.0 13.38
2020-08-28 14.25 13.82 13.82 14.11 361200.0 14.11
2020-08-27 14.86 13.41 14.69 13.76 706700.0 13.76
2020-08-26 15.78 14.37 15.66 14.52 661800.0 14.52
2020-08-25 15.94 15.4 15.9 15.58 522900.0 15.58
2020-08-24 16.08 15.76 16.08 15.88 380800.0 15.88
2020-08-21 16.57 15.46 16.38 15.86 555700.0 15.86
2020-08-20 16.75 16.16 16.71 16.37 285500.0 16.37
2020-08-19 17.05 16.63 16.83 16.85 472200.0 16.85
2020-08-18 17.04 16.55 16.65 16.8 385000.0 16.8
2020-08-17 16.99 15.88 16.99 16.55 594800.0 16.55
2020-08-14 17.26 16.7 17.01 16.84 960100.0 16.84
2020-08-13 17.76 16.3 16.32 17.14 1111700.0 17.14
2020-08-12 16.82 15.74 15.85 16.58 932700.0 16.58
2020-08-11 15.94 15.16 15.76 15.61 1115000.0 15.61
2020-08-10 15.15 14.3 14.3 15.01 729500.0 15.01
2020-08-07 14.48 13.24 13.24 14.36 658300.0 14.36
2020-08-06 13.55 12.85 13.06 13.07 745000.0 13.07
2020-08-05 13.49 12.62 13.49 12.88 738300.0 12.88
2020-08-04 13.92 12.79 13.15 13.2 688400.0 13.2
2020-08-03 13.49 12.76 13.06 12.91 703300.0 12.91
2020-07-31 13.24 12.68 13.21 12.93 1140900.0 12.93
2020-07-30 13.31 12.49 12.77 13.27 465600.0 13.27
2020-07-29 13.16 12.5 12.53 12.98 300400.0 12.98
2020-07-28 12.68 12.34 12.45 12.53 208300.0 12.53
2020-07-27 12.72 12.28 12.35 12.6 255700.0 12.6
2020-07-24 12.71 12.07 12.07 12.41 358000.0 12.41
2020-07-23 12.22 11.86 12.08 12.05 372100.0 12.05
2020-07-22 12.26 11.88 12.05 12.11 296600.0 12.11
2020-07-21 12.35 11.76 11.92 12.14 446500.0 12.14
2020-07-20 12.48 11.69 12.31 11.7 461400.0 11.7
2020-07-17 12.43 11.92 11.92 12.31 451000.0 12.31
2020-07-16 12.18 11.64 11.75 11.83 634500.0 11.83
2020-07-15 12.35 11.63 11.99 11.81 482800.0 11.81
2020-07-14 11.72 11.22 11.4 11.69 630000.0 11.69
2020-07-13 11.91 11.31 11.67 11.45 467300.0 11.45
2020-07-10 11.67 10.69 10.69 11.48 717700.0 11.48
2020-07-09 10.83 10.41 10.71 10.64 398500.0 10.64
2020-07-08 10.85 10.37 10.47 10.75 425600.0 10.75
2020-07-07 10.84 10.39 10.46 10.41 741400.0 10.41
2020-07-06 10.9 10.48 10.55 10.64 498100.0 10.64
2020-07-02 10.66 10.15 10.42 10.26 394100.0 10.26
2020-07-01 10.61 9.95 10.27 10.27 567800.0 10.27
2020-06-30 10.27 9.77 10.0 10.22 601500.0 10.22
2020-06-29 10.35 9.98 10.08 10.1 590700.0 10.1
2020-06-26 10.44 9.3 9.77 9.96 1366100.0 9.96
2020-06-25 10.14 9.62 9.66 9.92 433500.0 9.92
2020-06-24 10.01 9.54 9.98 9.79 730800.0 9.79
2020-06-23 10.49 10.08 10.42 10.23 645300.0 10.23
2020-06-22 10.54 9.78 10.38 10.2 602400.0 10.2
2020-06-19 10.87 10.35 10.45 10.51 3070100.0 10.51
2020-06-18 10.44 9.36 9.36 10.33 1544300.0 10.33
2020-06-17 10.05 9.4 9.99 9.57 972100.0 9.57
2020-06-16 10.22 9.35 9.9 10.01 753300.0 10.01
2020-06-15 9.48 8.11 8.61 9.44 1225300.0 9.44
2020-06-12 9.52 8.9 9.17 9.13 473900.0 9.13
2020-06-11 9.36 8.59 9.05 8.86 986200.0 8.86
2020-06-10 10.14 9.44 10.02 9.81 579700.0 9.81
2020-06-09 10.4 9.67 9.92 10.08 644100.0 10.08
2020-06-08 10.48 9.86 10.3 10.29 843700.0 10.29
2020-06-05 10.58 9.64 10.33 9.83 725000.0 9.83
2020-06-04 9.9 9.2 9.2 9.66 572000.0 9.66
2020-06-03 9.49 8.81 9.1 9.38 825300.0 9.38
2020-06-02 9.29 8.76 9.25 8.99 551200.0 8.99
2020-06-01 9.31 8.33 8.54 9.18 783100.0 9.18
2020-05-29 8.92 8.41 8.51 8.55 1277200.0 8.55
2020-05-28 9.85 8.6 9.85 8.64 638600.0 8.64
2020-05-27 9.81 9.19 9.67 9.76 410100.0 9.76
2020-05-26 10.0 9.01 9.01 9.47 655100.0 9.47
2020-05-22 9.29 8.26 9.26 8.81 853500.0 8.81
2020-05-21 9.49 8.72 9.14 9.34 1315500.0 9.34
2020-05-20 9.63 7.77 7.8 9.13 3607400.0 9.13
2020-05-19 7.41 6.97 7.35 6.99 356200.0 6.99
2020-05-18 7.39 6.61 6.72 7.35 774300.0 7.35
2020-05-15 6.33 6.01 6.24 6.29 440800.0 6.29
2020-05-14 6.35 5.64 5.85 6.2 461300.0 6.2
2020-05-13 6.55 5.81 6.53 6.04 635000.0 6.04
2020-05-12 6.96 6.5 6.88 6.5 416700.0 6.5
2020-05-11 7.02 6.61 7.02 6.79 392900.0 6.79
2020-05-08 7.21 6.32 6.32 7.13 591400.0 7.13
2020-05-07 6.46 5.83 6.29 6.22 414700.0 6.22
2020-05-06 6.79 6.07 6.68 6.1 517800.0 6.1
2020-05-05 7.24 6.52 6.87 6.61 875200.0 6.61
2020-05-04 6.75 5.82 5.98 6.59 906800.0 6.59
2020-05-01 5.95 5.41 5.71 5.65 430800.0 5.65
2020-04-30 6.26 5.42 6.04 5.87 692000.0 5.87
2020-04-29 6.15 5.71 5.76 6.05 775500.0 6.05
2020-04-28 5.64 5.06 5.25 5.55 617800.0 5.55
2020-04-27 5.04 4.62 4.87 4.99 354300.0 4.99
2020-04-24 5.0 4.6 4.83 4.87 249300.0 4.87
2020-04-23 5.0 4.7 4.88 4.78 343200.0 4.78
2020-04-22 5.02 4.63 4.93 4.76 396900.0 4.76
2020-04-21 4.97 4.54 4.58 4.8 421500.0 4.8
2020-04-20 5.07 4.7 4.96 4.84 581900.0 4.84
2020-04-17 5.34 4.87 5.15 5.0 676700.0 5.0
2020-04-16 5.11 4.63 4.75 5.04 671500.0 5.04
2020-04-15 4.8 4.15 4.44 4.73 362000.0 4.73
2020-04-14 4.81 4.45 4.65 4.63 534700.0 4.63
2020-04-13 4.89 4.37 4.63 4.56 657200.0 4.56
2020-04-09 5.0 4.29 4.6 4.49 597000.0 4.49
2020-04-08 4.68 4.24 4.31 4.49 524400.0 4.49
2020-04-07 4.76 3.94 4.65 4.22 647400.0 4.22
2020-04-06 4.64 4.17 4.17 4.38 438700.0 4.38
2020-04-03 4.4 3.81 4.32 4.06 535000.0 4.06
2020-04-02 4.93 4.17 4.35 4.24 766400.0 4.24
2020-04-01 4.68 3.99 4.68 4.13 810200.0 4.13
2020-03-31 5.2 4.15 4.15 4.85 731100.0 4.85
2020-03-30 4.81 3.81 4.81 4.08 668300.0 4.08
2020-03-27 5.35 4.68 5.09 4.88 845200.0 4.88
2020-03-26 5.75 5.06 5.15 5.32 615100.0 5.32
2020-03-25 5.6 4.6 5.45 5.09 778800.0 5.09
2020-03-24 5.55 4.57 4.71 5.41 1036900.0 5.41
2020-03-23 4.58 4.03 4.46 4.37 704400.0 4.37
2020-03-20 5.17 4.33 4.58 4.61 1597200.0 4.61
2020-03-19 4.48 3.77 4.14 4.48 995200.0 4.48
2020-03-18 5.01 3.8 4.49 4.0 980200.0 4.0
2020-03-17 5.82 4.59 5.65 4.91 1533100.0 4.91
2020-03-16 6.85 5.16 5.3 5.51 1383800.0 5.51
2020-03-13 6.13 5.12 5.29 6.13 1682700.0 6.13
2020-03-12 5.72 4.55 5.33 4.86 1372500.0 4.86
2020-03-11 6.01 5.47 5.88 5.89 1180400.0 5.89
2020-03-10 6.46 5.84 6.25 6.08 1904800.0 6.08
2020-03-09 8.93 5.41 8.93 5.77 2401600.0 5.77
2020-03-06 10.39 9.57 10.04 10.15 756600.0 10.15
2020-03-05 11.51 10.31 11.27 10.43 491200.0 10.43
2020-03-04 12.42 11.59 12.27 11.63 381200.0 11.63
2020-03-03 12.7 11.75 12.7 12.02 387800.0 12.02
2020-03-02 12.75 11.63 12.1 12.68 666000.0 12.68
2020-02-28 12.12 11.27 11.36 11.99 571400.0 11.99
2020-02-27 12.61 11.49 11.83 11.91 623500.0 11.91
2020-02-26 12.9 12.2 12.67 12.28 518300.0 12.28
2020-02-25 13.2 12.47 13.12 12.58 497200.0 12.58
2020-02-24 13.14 12.48 12.96 13.04 348500.0 13.04
2020-02-21 13.79 13.32 13.58 13.45 263200.0 13.45
2020-02-20 14.04 13.34 13.62 13.78 388100.0 13.78
2020-02-19 13.67 13.0 13.0 13.56 300900.0 13.56
2020-02-18 13.18 12.88 13.01 12.99 669500.0 12.99