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, 2015 6.078 6.195 5.960 6.195 143,515 +0.13(+2.21%)
Oct 29, 2015 6.019 6.187 5.927 6.061 74,518 -0.00(-0.07%)
Oct 28, 2015 6.044 6.120 5.780 6.065 156,739 +0.13(+2.19%)
Oct 27, 2015 6.019 6.111 5.684 5.935 222,289 -0.15(-2.41%)
Oct 26, 2015 5.977 6.099 5.814 6.082 172,474 +0.16(+2.69%)
Oct 23, 2015 6.040 6.183 5.872 5.923 54,330 -0.07(-1.12%)
Oct 22, 2015 5.981 6.032 5.745 5.990 145,455 -0.01(-0.14%)
Oct 21, 2015 6.019 6.053 5.872 5.998 61,825 +0.02(+0.28%)
Oct 20, 2015 6.074 6.082 5.839 5.981 91,628 +0.01(+0.14%)
Oct 19, 2015 5.868 6.195 5.868 5.973 89,022 -0.11(-1.79%)
Oct 16, 2015 5.818 6.128 5.818 6.082 29,347 +0.06(+0.97%)
Oct 15, 2015 5.977 6.082 5.868 6.023 33,963 +0.11(+1.84%)
Oct 14, 2015 5.717 6.012 5.717 5.914 64,343 +0.23(+4.06%)
Oct 13, 2015 5.914 6.183 5.684 5.684 425,300 -0.26(-4.38%)
Oct 12, 2015 6.049 6.124 5.893 5.944 121,944 -0.06(-1.05%)
Oct 09, 2015 5.684 6.124 5.637 6.007 290,189 +0.34(+6.00%)
Oct 08, 2015 5.541 6.124 5.541 5.667 460,994 +0.07(+1.20%)
Oct 07, 2015 5.445 5.663 5.436 5.600 87,635 +0.05(+0.98%)
Oct 06, 2015 5.503 5.579 5.453 5.545 93,960 +0.01(+0.23%)
Oct 05, 2015 5.558 5.558 5.470 5.533 98,618 -0.06(-1.05%)
Oct 02, 2015 5.558 5.648 5.419 5.591 175,764 -0.07(-1.19%)
Oct 01, 2015 5.554 5.751 5.499 5.658 287,407 +0.12(+2.20%)
Sep 30, 2015 5.495 5.558 5.419 5.537 121,910 +0.05(+0.84%)
Sep 29, 2015 5.537 5.661 5.419 5.491 327,995 -0.08(-1.50%)
Sep 28, 2015 5.612 5.667 5.419 5.575 259,411 -0.05(-0.97%)
Sep 25, 2015 5.667 5.772 5.570 5.629 81,932 -0.03(-0.52%)
Sep 24, 2015 5.730 5.797 5.495 5.658 339,794 -0.13(-2.18%)
Sep 23, 2015 5.805 5.830 5.696 5.784 59,572 -0.03(-0.43%)
Sep 22, 2015 5.679 5.885 5.562 5.809 63,439 +0.05(+0.95%)
Sep 21, 2015 5.717 5.851 5.570 5.755 132,248 +0.12(+2.08%)
Sep 18, 2015 5.440 5.661 5.440 5.637 89,421 +0.16(+2.99%)
Sep 17, 2015 5.507 5.591 5.419 5.474 207,696 -0.02(-0.38%)
Sep 16, 2015 5.486 5.541 5.457 5.495 164,549 -0.00(-0.08%)
Sep 15, 2015 5.579 5.593 5.453 5.499 199,049 +0.01(+0.15%)
Sep 14, 2015 5.453 5.600 5.432 5.491 202,334 +0.00(+0.00%)
Sep 11, 2015 5.579 5.593 5.419 5.491 151,768 -0.07(-1.21%)
Sep 10, 2015 5.688 5.688 5.294 5.558 480,715 -0.12(-2.14%)
Sep 09, 2015 5.864 5.864 5.608 5.679 158,622 -0.09(-1.53%)
Sep 08, 2015 6.065 6.065 5.726 5.767 310,932 -0.25(-4.18%)
Sep 04, 2015 6.082 6.019 6.019 6.019 48,396 -0.05(-0.76%)
Sep 03, 2015 6.124 6.124 6.040 6.065 34,292 -0.02(-0.28%)
Sep 02, 2015 5.935 6.145 5.860 6.082 140,115 +0.18(+3.06%)
Sep 01, 2015 5.956 6.061 5.767 5.902 129,074 -0.23(-3.76%)
Aug 31, 2015 5.654 6.183 5.554 6.132 432,181 +0.39(+6.72%)
Aug 28, 2015 5.902 5.902 5.476 5.747 145,958 +0.08(+1.33%)
Aug 27, 2015 5.612 5.956 4.580 5.671 179,159 +0.13(+2.42%)
Aug 26, 2015 5.646 5.826 5.235 5.537 283,916 -0.05(-0.90%)
Aug 25, 2015 6.065 6.137 5.453 5.587 394,369 -0.36(-6.06%)
Aug 24, 2015 6.141 6.174 5.470 5.948 478,131 -0.32(-5.09%)
Aug 21, 2015 6.174 6.267 6.158 6.267 82,621 +0.08(+1.29%)
Aug 20, 2015 6.116 6.300 6.032 6.187 163,538 -0.01(-0.14%)
Aug 19, 2015 6.212 6.271 6.166 6.195 24,417 +0.00(+0.00%)
Aug 18, 2015 6.267 6.288 6.162 6.195 150,433 -0.09(-1.47%)
Aug 17, 2015 6.300 6.313 6.187 6.288 70,708 +0.04(+0.60%)
Aug 14, 2015 6.153 6.309 6.086 6.250 222,913 -0.00(-0.07%)
Aug 13, 2015 6.288 6.321 6.130 6.254 67,211 -0.01(-0.13%)
Aug 12, 2015 6.271 6.330 6.078 6.262 91,957 +0.00(+0.00%)
Aug 11, 2015 6.392 6.418 5.872 6.262 38,359 -0.13(-1.97%)
Aug 10, 2015 6.397 6.418 5.956 6.388 324,293 +0.18(+2.91%)
Aug 07, 2015 6.208 6.283 6.164 6.208 31,533 -0.03(-0.47%)
Aug 06, 2015 6.229 6.531 6.082 6.237 146,151 -0.06(-0.93%)
Aug 05, 2015 6.535 6.678 6.229 6.296 282,224 -0.27(-4.15%)
Aug 04, 2015 6.682 6.694 6.550 6.569 286,925 -0.13(-1.88%)
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.