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 (%)
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%)
Apr 01, 2020 4.235 4.463 4.111 4.221 91,732 -0.35(-7.68%)
Mar 31, 2020 4.462 4.938 4.132 4.573 201,326 +0.11(+2.47%)
Mar 30, 2020 5.213 5.837 4.208 4.462 140,574 -0.43(-8.73%)
Mar 27, 2020 3.884 5.158 3.650 4.889 333,412 +1.23(+33.46%)
Mar 26, 2020 3.443 3.939 3.305 3.664 197,515 +0.23(+6.83%)
Mar 25, 2020 3.595 3.753 3.299 3.429 286,698 +0.01(+0.20%)
Mar 24, 2020 2.699 3.808 2.637 3.423 509,316 +0.92(+36.91%)
Mar 23, 2020 2.651 2.844 2.410 2.500 163,459 -0.12(-4.72%)
Mar 20, 2020 3.044 3.292 2.617 2.624 492,422 -0.23(-8.19%)
Mar 19, 2020 2.479 3.299 2.479 2.858 230,718 +0.39(+15.92%)
Mar 18, 2020 4.373 4.511 2.390 2.465 299,198 -2.05(-45.34%)
Mar 17, 2020 5.151 5.420 4.435 4.511 130,939 -0.65(-12.67%)
Mar 16, 2020 5.991 6.156 5.165 5.165 100,154 -1.45(-21.96%)
Mar 13, 2020 6.397 6.772 6.115 6.618 125,755 +0.43(+7.02%)
Mar 12, 2020 6.521 6.804 5.853 6.184 143,354 -0.77(-11.09%)
Mar 11, 2020 7.699 7.747 6.728 6.955 102,685 -0.98(-12.40%)
Mar 10, 2020 7.575 8.023 7.203 7.940 121,078 +0.67(+9.29%)
Mar 09, 2020 8.388 8.436 6.886 7.265 448,367 -2.02(-21.74%)
Mar 06, 2020 9.297 9.328 9.193 9.283 81,901 -0.12(-1.25%)
Mar 05, 2020 9.606 9.648 9.393 9.400 92,458 -0.21(-2.22%)
Mar 04, 2020 9.703 9.744 9.483 9.613 141,863 -0.07(-0.71%)
Mar 03, 2020 9.352 9.965 9.008 9.682 465,295 +0.36(+3.84%)
Mar 02, 2020 9.359 9.483 9.258 9.324 70,336 -0.08(-0.88%)
Feb 28, 2020 9.173 9.407 9.048 9.407 214,917 +0.07(+0.74%)
Feb 27, 2020 9.365 9.434 9.166 9.338 168,228 -0.03(-0.29%)
Feb 26, 2020 9.469 9.524 9.365 9.365 104,695 -0.10(-1.09%)
Feb 25, 2020 9.551 9.584 9.462 9.469 106,127 -0.10(-1.01%)
Feb 24, 2020 9.600 9.641 9.560 9.565 77,882 -0.08(-0.79%)
Feb 21, 2020 9.641 9.661 9.606 9.641 31,075 -0.01(-0.07%)
Feb 20, 2020 9.675 9.703 9.606 9.648 56,897 -0.01(-0.07%)
Feb 19, 2020 9.854 9.854 9.627 9.655 89,092 -0.04(-0.43%)
Feb 18, 2020 9.641 9.724 9.641 9.696 23,940 +0.06(+0.57%)
Feb 14, 2020 9.696 9.706 9.613 9.641 62,151 -0.06(-0.57%)
Feb 13, 2020 9.655 9.717 9.648 9.696 59,616 +0.03(+0.36%)
Feb 12, 2020 9.655 9.710 9.648 9.662 63,105 -0.05(-0.50%)
Feb 11, 2020 9.848 9.848 9.643 9.710 67,299 -0.07(-0.70%)
Feb 10, 2020 9.682 9.820 9.648 9.779 101,292 +0.00(+0.00%)
Feb 07, 2020 9.792 9.889 9.737 9.779 144,778 +0.03(+0.35%)
Feb 06, 2020 9.675 9.765 9.675 9.744 54,812 +0.02(+0.21%)
Feb 05, 2020 9.689 9.779 9.655 9.724 35,965 +0.08(+0.86%)
Feb 04, 2020 9.689 9.830 9.603 9.641 60,705 -0.05(-0.50%)
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.