Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Plains Partners LP (NQ: GPP )

12.31 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.143 5.286 5.007 5.007 211,991 +0.00(+0.00%)
Sep 29, 2020 5.143 5.143 4.893 5.007 84,147 -0.11(-2.07%)
Sep 28, 2020 4.868 5.229 4.836 5.113 78,606 +0.26(+5.42%)
Sep 25, 2020 4.793 4.900 4.750 4.850 41,239 +0.05(+1.04%)
Sep 24, 2020 4.736 4.929 4.657 4.800 44,110 +0.06(+1.21%)
Sep 23, 2020 5.043 5.043 4.728 4.743 26,913 -0.27(-5.42%)
Sep 22, 2020 4.972 5.181 4.936 5.015 31,758 +0.15(+3.09%)
Sep 21, 2020 5.007 5.150 4.836 4.864 62,553 -0.21(-4.23%)
Sep 18, 2020 5.029 5.294 5.029 5.079 96,457 +0.22(+4.57%)
Sep 17, 2020 4.950 5.172 4.857 4.857 29,450 -0.14(-2.86%)
Sep 16, 2020 4.886 5.043 4.879 5.000 36,096 +0.13(+2.64%)
Sep 15, 2020 4.914 5.115 4.843 4.871 52,238 -0.04(-0.87%)
Sep 14, 2020 4.914 4.979 4.868 4.914 52,639 +0.10(+2.08%)
Sep 11, 2020 4.922 5.007 4.786 4.814 41,938 -0.11(-2.18%)
Sep 10, 2020 5.000 5.000 4.922 4.922 20,390 -0.01(-0.29%)
Sep 09, 2020 4.886 4.993 4.856 4.936 47,149 +0.02(+0.44%)
Sep 08, 2020 5.040 5.197 4.814 4.914 60,316 -0.13(-2.55%)
Sep 04, 2020 5.201 5.301 5.025 5.043 34,808 -0.11(-2.08%)
Sep 03, 2020 5.108 5.308 5.043 5.150 76,657 -0.16(-3.10%)
Sep 02, 2020 5.294 5.396 5.272 5.315 51,867 +0.02(+0.41%)
Sep 01, 2020 5.316 5.444 5.276 5.294 23,974 -0.07(-1.33%)
Aug 31, 2020 5.472 5.487 5.265 5.365 62,423 -0.10(-1.83%)
Aug 28, 2020 5.501 5.719 5.415 5.465 31,174 -0.04(-0.65%)
Aug 27, 2020 5.544 5.762 5.472 5.501 62,817 -0.06(-1.16%)
Aug 26, 2020 6.016 6.016 5.558 5.565 206,225 -0.48(-7.93%)
Aug 25, 2020 6.109 6.159 6.029 6.045 57,094 -0.11(-1.86%)
Aug 24, 2020 6.166 6.223 6.073 6.159 66,133 +0.01(+0.12%)
Aug 21, 2020 6.188 6.188 6.066 6.152 53,960 -0.02(-0.35%)
Aug 20, 2020 6.052 6.188 6.052 6.173 69,540 +0.03(+0.47%)
Aug 19, 2020 6.088 6.145 5.987 6.145 65,817 +0.01(+0.12%)
Aug 18, 2020 6.173 6.173 5.909 6.138 75,288 -0.06(-1.04%)
Aug 17, 2020 6.145 6.213 6.102 6.202 94,551 +0.08(+1.28%)
Aug 14, 2020 5.952 6.309 5.934 6.123 95,479 +0.14(+2.39%)
Aug 13, 2020 5.894 6.088 5.894 5.980 78,695 +0.04(+0.60%)
Aug 12, 2020 5.816 5.944 5.816 5.944 84,397 +0.13(+2.21%)
Aug 11, 2020 5.887 5.916 5.744 5.816 70,031 +0.02(+0.37%)
Aug 10, 2020 5.758 5.887 5.747 5.794 57,399 +0.01(+0.12%)
Aug 07, 2020 5.701 5.801 5.615 5.787 79,123 +0.16(+2.93%)
Aug 06, 2020 5.544 5.687 5.544 5.623 48,395 +0.08(+1.42%)
Aug 05, 2020 5.651 5.665 5.508 5.544 32,443 -0.04(-0.77%)
Aug 04, 2020 5.279 5.701 5.143 5.587 74,974 +0.40(+7.72%)
Aug 03, 2020 5.100 5.201 4.993 5.186 95,328 +0.12(+2.40%)
Jul 31, 2020 5.050 5.086 4.943 5.065 36,066 +0.02(+0.43%)
Jul 30, 2020 5.115 5.115 4.986 5.043 101,256 -0.06(-1.12%)
Jul 29, 2020 5.044 5.129 5.009 5.100 87,612 +0.05(+0.98%)
Jul 28, 2020 5.072 5.100 4.932 5.051 111,630 -0.05(-0.97%)
Jul 27, 2020 5.290 5.340 5.100 5.100 69,870 -0.11(-2.03%)
Jul 24, 2020 5.262 5.290 5.206 5.206 47,476 -0.10(-1.86%)
Jul 23, 2020 5.143 5.304 5.079 5.304 26,656 +0.16(+3.15%)
Jul 22, 2020 5.213 5.311 5.093 5.143 43,280 -0.14(-2.66%)
Jul 21, 2020 5.023 5.438 5.023 5.283 86,661 +0.26(+5.18%)
Jul 20, 2020 5.058 5.093 4.981 5.023 29,917 -0.11(-2.19%)
Jul 17, 2020 5.276 5.276 5.072 5.136 40,369 -0.14(-2.67%)
Jul 16, 2020 5.375 5.460 4.985 5.276 41,275 -0.15(-2.72%)
Jul 15, 2020 4.932 5.515 4.924 5.424 122,148 +0.49(+9.99%)
Jul 14, 2020 4.974 5.136 4.819 4.932 91,063 -0.17(-3.31%)
Jul 13, 2020 4.749 5.234 4.749 5.100 101,515 +0.42(+9.02%)
Jul 10, 2020 4.559 4.720 4.516 4.678 115,707 +0.08(+1.68%)
Jul 09, 2020 4.601 4.618 4.509 4.601 75,745 -0.01(-0.30%)
Jul 08, 2020 4.552 4.664 4.552 4.615 76,409 +0.04(+0.77%)
Jul 07, 2020 4.685 4.685 4.566 4.580 76,602 -0.11(-2.40%)
Jul 06, 2020 4.643 4.706 4.502 4.692 86,504 +0.11(+2.30%)
Jul 02, 2020 4.784 4.868 4.573 4.587 48,614 -0.14(-2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.