Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Green Plains, Inc. - Common Stock (NQ:GPRE)

11.15 +0.59 (+5.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 24, 2025	10.78	11.35	10.74	11.15	3,006,630	+0.60(+5.64%)
Oct 23, 2025	9.860	10.58	9.860	10.55	4,093,482	+0.87(+8.93%)
Oct 22, 2025	9.880	9.875	9.180	9.690	12,059,377	-0.79(-7.54%)
Oct 21, 2025	11.54	11.54	10.33	10.48	1,666,716	-1.11(-9.58%)
Oct 20, 2025	11.17	11.62	11.10	11.59	1,308,014	+0.42(+3.76%)
Oct 17, 2025	11.13	11.37	10.89	11.17	1,619,246	-0.15(-1.33%)
Oct 16, 2025	12.00	12.15	11.21	11.32	1,981,674	-0.50(-4.23%)
Oct 15, 2025	11.67	12.31	11.50	11.82	3,561,137	+0.66(+5.91%)
Oct 14, 2025	9.810	11.18	9.810	11.16	2,991,266	+1.20(+12.05%)
Oct 13, 2025	9.340	9.970	9.301	9.960	1,330,353	+0.88(+9.69%)
Oct 10, 2025	9.370	9.730	8.925	9.080	2,289,578	-0.41(-4.32%)
Oct 09, 2025	10.23	10.31	9.450	9.490	1,576,520	-0.79(-7.68%)
Oct 08, 2025	10.03	10.58	10.02	10.28	2,307,316	+0.28(+2.80%)
Oct 07, 2025	10.26	10.29	9.670	10.00	1,815,450	-0.03(-0.30%)
Oct 06, 2025	10.14	10.47	9.980	10.03	1,838,072	+0.38(+3.94%)
Oct 03, 2025	9.370	9.870	9.264	9.650	1,584,045	+0.46(+5.01%)
Oct 02, 2025	9.120	9.200	8.990	9.190	943,399	+0.17(+1.88%)
Oct 01, 2025	8.790	9.145	8.680	9.020	2,463,237	+0.23(+2.62%)
Sep 30, 2025	9.080	9.235	8.650	8.790	1,883,846	-0.36(-3.93%)
Sep 29, 2025	9.300	9.380	8.980	9.150	952,276	-0.06(-0.65%)
Sep 26, 2025	9.070	9.460	9.070	9.210	3,452,879	+0.02(+0.22%)
Sep 25, 2025	9.420	9.580	9.110	9.190	1,296,952	-0.45(-4.67%)
Sep 24, 2025	9.400	9.925	9.340	9.640	1,692,923	+0.38(+4.10%)
Sep 23, 2025	9.330	9.555	9.250	9.260	2,110,165	-0.11(-1.17%)
Sep 22, 2025	9.540	9.555	9.300	9.370	2,565,400	-0.28(-2.90%)
Sep 19, 2025	10.21	10.27	9.571	9.650	5,857,876	-0.63(-6.13%)
Sep 18, 2025	10.03	11.13	9.980	10.28	3,864,011	+0.67(+6.97%)
Sep 17, 2025	10.44	10.62	9.590	9.610	2,248,397	-0.71(-6.88%)
Sep 16, 2025	9.990	10.44	9.920	10.32	2,914,964	+0.44(+4.45%)
Sep 15, 2025	9.900	10.17	9.800	9.880	1,558,168	+0.25(+2.60%)
Sep 12, 2025	9.750	9.845	9.500	9.630	1,104,251	-0.14(-1.43%)
Sep 11, 2025	9.680	10.08	9.610	9.770	2,005,000	+0.09(+0.93%)
Sep 10, 2025	10.02	10.09	9.565	9.680	2,338,113	-0.34(-3.39%)
Sep 09, 2025	10.29	10.52	10.00	10.02	1,935,997	-0.08(-0.79%)
Sep 08, 2025	10.64	10.71	9.880	10.10	2,296,700	-0.54(-5.08%)
Sep 05, 2025	11.18	11.20	10.62	10.64	2,234,708	-0.51(-4.57%)
Sep 04, 2025	10.73	11.27	10.65	11.15	2,466,152	+0.35(+3.24%)
Sep 03, 2025	10.98	11.12	10.79	10.80	2,389,897	-0.21(-1.91%)
Sep 02, 2025	11.06	11.28	10.68	11.01	2,455,888	-0.10(-0.90%)
Aug 29, 2025	11.06	11.24	10.86	11.11	2,692,460	+0.01(+0.09%)
Aug 28, 2025	11.61	11.75	10.66	11.10	3,946,298	+1.15(+11.56%)
Aug 27, 2025	10.05	10.38	9.840	9.950	2,190,547	-0.16(-1.58%)
Aug 26, 2025	9.440	10.16	9.410	10.11	2,963,201	+0.70(+7.44%)
Aug 25, 2025	8.940	9.655	8.855	9.410	2,290,505	+0.48(+5.38%)
Aug 22, 2025	8.280	8.930	8.160	8.930	2,119,482	+0.78(+9.57%)
Aug 21, 2025	7.550	8.285	7.530	8.150	1,894,443	+0.53(+6.96%)
Aug 20, 2025	8.170	8.320	7.600	7.620	1,903,483	-0.72(-8.63%)
Aug 19, 2025	8.360	8.630	8.285	8.340	992,780	+0.01(+0.12%)
Aug 18, 2025	8.460	8.645	8.290	8.330	1,608,510	-0.11(-1.30%)
Aug 15, 2025	8.440	8.730	8.270	8.440	1,044,994	-0.22(-2.54%)
Aug 14, 2025	8.620	9.175	8.275	8.660	2,493,018	-0.55(-5.97%)
Aug 13, 2025	8.900	9.435	8.810	9.210	2,580,797	+0.39(+4.42%)
Aug 12, 2025	8.900	9.110	8.565	8.820	2,903,357	-0.02(-0.17%)
Aug 11, 2025	8.110	9.180	8.115	8.835	3,845,822	+1.44(+19.39%)
Aug 08, 2025	7.300	7.430	7.075	7.400	1,372,930	+0.09(+1.23%)
Aug 07, 2025	7.260	7.600	7.230	7.310	958,598	-0.03(-0.41%)
Aug 06, 2025	7.750	7.790	7.320	7.340	1,249,558	-0.41(-5.23%)
Aug 05, 2025	7.590	7.855	7.411	7.745	1,468,507	+0.21(+2.72%)
Aug 04, 2025	8.000	8.010	7.480	7.540	1,285,434	-0.34(-4.31%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Green Plains, Inc. - Common Stock (NQ:GPRE)

Historical Prices