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 (%)
Nov 30, 2020 6.354 6.354 6.063 6.136 103,998 -0.13(-2.09%)
Nov 27, 2020 6.361 6.361 6.245 6.267 44,342 -0.11(-1.71%)
Nov 25, 2020 6.267 6.376 6.194 6.376 67,202 +0.13(+2.09%)
Nov 24, 2020 6.194 6.376 6.194 6.245 108,045 -0.01(-0.12%)
Nov 23, 2020 6.165 6.296 6.165 6.252 95,723 +0.10(+1.65%)
Nov 20, 2020 6.078 6.201 6.076 6.151 44,480 +0.12(+1.93%)
Nov 19, 2020 6.071 6.132 5.947 6.034 29,308 +0.01(+0.12%)
Nov 18, 2020 6.042 6.136 5.968 6.027 49,952 +0.05(+0.85%)
Nov 17, 2020 5.700 6.027 5.700 5.976 50,809 +0.28(+4.84%)
Nov 16, 2020 5.911 6.085 5.700 5.700 79,040 -0.11(-1.88%)
Nov 13, 2020 5.737 5.933 5.737 5.809 34,978 +0.08(+1.39%)
Nov 12, 2020 5.882 5.987 5.708 5.729 36,991 -0.12(-1.99%)
Nov 11, 2020 5.838 6.005 5.838 5.846 26,076 +0.07(+1.13%)
Nov 10, 2020 5.758 5.864 5.660 5.780 22,169 +0.08(+1.40%)
Nov 09, 2020 5.751 5.882 5.628 5.700 105,962 +0.06(+1.03%)
Nov 06, 2020 5.795 5.831 5.504 5.642 51,503 -0.20(-3.36%)
Nov 05, 2020 5.737 5.900 5.737 5.838 41,828 +0.08(+1.39%)
Nov 04, 2020 5.823 5.823 5.565 5.758 42,772 +0.10(+1.77%)
Nov 03, 2020 5.587 5.776 5.515 5.658 25,853 +0.07(+1.28%)
Nov 02, 2020 5.501 5.658 5.501 5.587 31,636 +0.04(+0.77%)
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%)
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.