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 (%)
Jun 30, 2020 4.664 4.713 4.516 4.699 66,159 -0.04(-0.74%)
Jun 29, 2020 4.587 4.847 4.559 4.735 100,584 +0.20(+4.50%)
Jun 26, 2020 4.502 4.559 4.404 4.531 59,559 -0.08(-1.68%)
Jun 25, 2020 4.495 4.699 4.460 4.608 37,872 +0.07(+1.55%)
Jun 24, 2020 4.713 4.798 4.516 4.538 111,374 -0.26(-5.43%)
Jun 23, 2020 4.847 4.898 4.749 4.798 41,366 -0.03(-0.58%)
Jun 22, 2020 4.939 5.043 4.819 4.826 60,764 -0.06(-1.15%)
Jun 19, 2020 4.910 5.016 4.805 4.882 85,145 +0.03(+0.58%)
Jun 18, 2020 4.840 5.030 4.708 4.854 56,970 -0.08(-1.71%)
Jun 17, 2020 5.100 5.248 4.882 4.939 84,207 -0.16(-3.17%)
Jun 16, 2020 5.199 5.220 4.898 5.100 175,332 +0.12(+2.40%)
Jun 15, 2020 4.305 5.114 4.298 4.981 160,819 +0.33(+7.11%)
Jun 12, 2020 4.657 5.065 4.622 4.650 160,057 +0.11(+2.48%)
Jun 11, 2020 4.910 5.206 4.298 4.538 998,375 -0.88(-16.23%)
Jun 10, 2020 5.494 5.649 5.290 5.417 97,349 -0.23(-4.11%)
Jun 09, 2020 5.853 5.853 5.508 5.649 162,598 -0.22(-3.72%)
Jun 08, 2020 6.669 6.951 5.839 5.867 324,459 -0.32(-5.23%)
Jun 05, 2020 5.199 6.324 5.199 6.191 615,637 +1.02(+19.73%)
Jun 04, 2020 5.058 5.297 4.939 5.171 101,960 +0.12(+2.30%)
Jun 03, 2020 4.678 5.072 4.642 5.055 145,735 +0.38(+8.05%)
Jun 02, 2020 4.580 4.833 4.460 4.678 105,822 +0.14(+3.10%)
Jun 01, 2020 4.650 4.678 4.538 4.538 42,845 -0.11(-2.42%)
May 29, 2020 4.362 4.784 4.362 4.650 83,297 +0.25(+5.76%)
May 28, 2020 4.995 5.144 4.397 4.397 285,757 -0.60(-11.97%)
May 27, 2020 4.559 4.995 4.538 4.995 137,236 +0.53(+11.81%)
May 26, 2020 4.334 4.784 4.334 4.467 101,235 +0.12(+2.75%)
May 22, 2020 4.305 4.467 4.228 4.348 139,161 +0.00(+0.00%)
May 21, 2020 4.270 4.404 4.236 4.348 53,576 +0.04(+0.98%)
May 20, 2020 3.876 4.439 3.876 4.305 173,532 +0.32(+8.13%)
May 19, 2020 3.581 4.045 3.560 3.982 136,750 +0.34(+9.27%)
May 18, 2020 3.525 3.792 3.525 3.644 130,109 +0.26(+7.69%)
May 15, 2020 3.405 3.574 3.363 3.384 80,028 -0.08(-2.43%)
May 14, 2020 3.503 3.546 3.356 3.468 103,983 -0.06(-1.60%)
May 13, 2020 3.517 3.651 3.412 3.525 167,907 -0.03(-0.79%)
May 12, 2020 3.707 3.799 3.553 3.553 41,778 -0.17(-4.54%)
May 11, 2020 3.799 3.855 3.704 3.722 59,113 -0.15(-3.99%)
May 08, 2020 3.862 3.933 3.834 3.876 76,332 +0.07(+1.85%)
May 07, 2020 3.834 3.834 3.750 3.806 131,452 +0.03(+0.74%)
May 06, 2020 3.940 3.954 3.715 3.778 80,290 -0.08(-2.01%)
May 05, 2020 3.693 3.975 3.693 3.855 155,606 +0.04(+0.92%)
May 04, 2020 3.447 3.841 3.384 3.820 258,117 +0.42(+12.21%)
May 01, 2020 3.729 3.729 3.285 3.404 210,377 -0.35(-9.21%)
Apr 30, 2020 4.052 4.052 3.588 3.750 202,284 -0.16(-4.14%)
Apr 29, 2020 3.581 3.987 3.546 3.911 280,111 +0.44(+12.70%)
Apr 28, 2020 3.250 3.491 3.237 3.471 111,675 +0.23(+7.01%)
Apr 27, 2020 3.175 3.250 3.106 3.243 140,628 +0.08(+2.61%)
Apr 24, 2020 3.140 3.237 3.051 3.161 96,277 +0.08(+2.68%)
Apr 23, 2020 3.113 3.202 3.078 3.078 156,330 -0.03(-0.89%)
Apr 22, 2020 3.113 3.152 3.016 3.106 157,855 +0.01(+0.22%)
Apr 21, 2020 3.030 3.195 3.030 3.099 144,399 -0.03(-1.10%)
Apr 20, 2020 3.354 3.354 2.934 3.133 512,841 -0.31(-9.00%)
Apr 17, 2020 3.836 3.836 3.285 3.443 612,224 -0.39(-10.23%)
Apr 16, 2020 3.381 3.856 3.340 3.836 109,423 +0.50(+14.85%)
Apr 15, 2020 3.519 3.581 3.237 3.340 285,930 -0.24(-6.73%)
Apr 14, 2020 3.546 3.856 3.546 3.581 207,298 +0.04(+1.17%)
Apr 13, 2020 3.512 3.612 3.388 3.540 137,406 +0.11(+3.21%)
Apr 09, 2020 3.491 3.739 3.285 3.429 209,254 +0.00(+0.00%)
Apr 08, 2020 3.416 3.664 3.333 3.429 193,016 -0.10(-2.73%)
Apr 07, 2020 3.788 3.843 3.526 3.526 189,689 -0.26(-6.91%)
Apr 06, 2020 3.794 4.008 3.788 3.788 110,743 +0.00(+0.00%)
Apr 03, 2020 4.132 4.208 3.691 3.788 69,993 -0.36(-8.64%)
Apr 02, 2020 4.132 4.297 4.132 4.146 87,618 -0.08(-1.79%)
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.