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 (%)
Oct 30, 2020 5.508 5.601 5.501 5.544 31,733 -0.01(-0.26%)
Oct 29, 2020 5.530 5.680 5.465 5.558 47,759 -0.02(-0.38%)
Oct 28, 2020 5.737 5.737 5.494 5.580 26,123 -0.12(-2.13%)
Oct 27, 2020 5.746 5.746 5.623 5.701 12,577 -0.15(-2.57%)
Oct 26, 2020 5.866 5.931 5.637 5.851 58,561 -0.09(-1.45%)
Oct 23, 2020 5.851 5.966 5.801 5.937 22,786 +0.11(+1.97%)
Oct 22, 2020 5.737 5.966 5.737 5.823 55,675 +0.09(+1.50%)
Oct 21, 2020 5.658 5.766 5.658 5.737 28,260 +0.11(+1.91%)
Oct 20, 2020 5.720 5.734 5.623 5.630 39,753 -0.14(-2.48%)
Oct 19, 2020 5.623 5.773 5.558 5.773 43,130 +0.15(+2.67%)
Oct 16, 2020 5.581 5.723 5.581 5.623 38,583 +0.01(+0.25%)
Oct 15, 2020 5.530 5.694 5.472 5.608 29,544 -0.11(-2.00%)
Oct 14, 2020 5.651 5.809 5.615 5.723 35,966 +0.14(+2.56%)
Oct 13, 2020 5.458 5.723 5.458 5.580 39,712 +0.06(+1.17%)
Oct 12, 2020 5.530 5.608 5.508 5.515 33,441 -0.02(-0.39%)
Oct 09, 2020 5.630 5.630 5.450 5.537 21,807 -0.01(-0.26%)
Oct 08, 2020 5.508 5.572 5.310 5.551 53,395 +0.07(+1.31%)
Oct 07, 2020 5.186 5.537 5.143 5.479 105,590 +0.32(+6.24%)
Oct 06, 2020 5.297 5.333 5.158 5.158 33,870 -0.09(-1.77%)
Oct 05, 2020 5.093 5.286 5.093 5.251 25,608 +0.09(+1.66%)
Oct 02, 2020 5.065 5.172 4.979 5.165 36,905 +0.01(+0.14%)
Oct 01, 2020 5.015 5.193 4.943 5.158 78,997 +0.15(+3.00%)
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%)
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.