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 (%)
Dec 29, 2017 9.757 9.757 9.757 0 +0.05(+0.54%)
Dec 28, 2017 9.548 9.757 9.287 9.705 169,510 +0.16(+1.64%)
Dec 27, 2017 9.626 9.652 9.339 9.548 47,225 +0.00(+0.00%)
Dec 26, 2017 9.496 9.678 9.287 9.548 61,058 +0.00(+0.00%)
Dec 22, 2017 9.574 9.678 9.367 9.548 188,700 -0.18(-1.88%)
Dec 21, 2017 9.522 9.731 9.495 9.731 140,577 +0.29(+3.04%)
Dec 20, 2017 9.287 9.548 9.261 9.444 166,292 +0.16(+1.69%)
Dec 19, 2017 9.339 9.339 9.185 9.287 134,030 +0.03(+0.28%)
Dec 18, 2017 9.078 9.261 9.026 9.261 456,235 +0.10(+1.14%)
Dec 15, 2017 9.000 9.209 9.000 9.157 519,917 +0.10(+1.15%)
Dec 14, 2017 8.661 9.391 8.609 9.052 3,129,031 -0.63(-6.47%)
Dec 13, 2017 9.678 9.757 9.678 9.678 2,453,376 -0.03(-0.27%)
Dec 12, 2017 9.809 9.913 9.705 9.705 38,131 -0.13(-1.33%)
Dec 11, 2017 9.757 9.965 9.731 9.835 47,519 +0.06(+0.65%)
Dec 08, 2017 9.757 9.911 9.757 9.772 13,694 -0.02(-0.25%)
Dec 07, 2017 9.783 9.809 9.757 9.796 14,717 +0.01(+0.14%)
Dec 06, 2017 9.835 9.913 9.731 9.783 33,431 -0.13(-1.32%)
Dec 05, 2017 9.913 9.991 9.913 9.913 28,705 +0.00(+0.00%)
Dec 04, 2017 9.965 9.913 9.913 15,549 -0.05(-0.52%)
Dec 01, 2017 9.913 10.07 9.913 9.965 15,607 +0.10(+1.06%)
Nov 30, 2017 9.835 9.913 9.782 9.861 51,670 +0.13(+1.34%)
Nov 29, 2017 9.783 9.837 9.600 9.731 52,822 -0.08(-0.80%)
Nov 28, 2017 9.916 9.965 9.731 9.809 29,021 -0.10(-1.05%)
Nov 27, 2017 9.835 9.963 9.835 9.913 33,429 +0.05(+0.53%)
Nov 24, 2017 9.913 9.939 9.860 9.861 17,688 -0.05(-0.53%)
Nov 22, 2017 10.04 10.04 9.757 9.913 25,121 -0.08(-0.78%)
Nov 21, 2017 10.07 10.07 9.861 9.991 29,546 +0.00(+0.00%)
Nov 20, 2017 9.731 10.07 9.418 9.991 90,629 +0.21(+2.13%)
Nov 17, 2017 9.817 9.817 9.705 9.783 14,784 +0.00(+0.00%)
Nov 16, 2017 9.783 9.861 9.744 9.783 22,202 +0.00(+0.00%)
Nov 15, 2017 9.913 9.939 9.729 9.783 33,431 -0.08(-0.79%)
Nov 14, 2017 9.965 10.02 9.861 9.861 72,038 -0.08(-0.79%)
Nov 13, 2017 9.939 10.04 9.835 9.939 44,264 +0.08(+0.79%)
Nov 10, 2017 10.04 10.04 9.841 9.861 51,563 -0.05(-0.53%)
Nov 09, 2017 10.04 10.07 9.913 9.913 40,807 -0.03(-0.26%)
Nov 08, 2017 9.991 10.02 9.913 9.939 40,069 +0.00(+0.00%)
Nov 07, 2017 9.939 10.10 9.879 9.939 24,337 -0.03(-0.26%)
Nov 06, 2017 10.33 10.33 9.913 9.965 54,428 -0.47(-4.50%)
Nov 03, 2017 10.02 10.44 9.796 10.44 113,412 +0.31(+3.09%)
Nov 02, 2017 10.30 10.30 9.939 10.12 65,916 -0.15(-1.47%)
Nov 01, 2017 10.30 10.30 10.22 10.27 32,310 +0.18(+1.77%)
Oct 31, 2017 10.22 10.30 10.09 10.09 77,481 -0.05(-0.50%)
Oct 30, 2017 10.23 10.30 9.942 10.15 66,177 -0.05(-0.50%)
Oct 27, 2017 10.22 10.27 10.12 10.20 50,537 +0.03(+0.25%)
Oct 26, 2017 10.22 10.27 10.09 10.17 29,309 -0.13(-1.24%)
Oct 25, 2017 10.27 10.30 10.07 10.30 31,072 +0.08(+0.75%)
Oct 24, 2017 10.22 10.22 10.15 10.22 22,919 -0.03(-0.25%)
Oct 23, 2017 10.32 10.32 10.15 10.25 34,224 +0.03(+0.25%)
Oct 20, 2017 9.958 10.29 9.942 10.22 99,027 +0.28(+2.82%)
Oct 19, 2017 9.942 9.967 9.865 9.942 39,283 -0.03(-0.26%)
Oct 18, 2017 9.865 9.967 9.865 9.967 27,459 +0.03(+0.26%)
Oct 17, 2017 10.09 10.09 9.865 9.942 36,060 -0.10(-1.02%)
Oct 16, 2017 10.09 10.15 10.04 10.04 22,256 -0.05(-0.51%)
Oct 13, 2017 10.32 10.32 10.08 10.09 39,948 -0.15(-1.49%)
Oct 12, 2017 10.17 10.27 10.15 10.25 30,343 -0.03(-0.25%)
Oct 11, 2017 10.30 10.30 10.25 10.27 22,381 +0.05(+0.50%)
Oct 10, 2017 10.25 10.31 10.20 10.22 32,014 +0.05(+0.50%)
Oct 09, 2017 10.20 10.33 9.993 10.17 71,738 +0.03(+0.25%)
Oct 06, 2017 10.20 10.27 10.15 10.15 20,991 -0.10(-0.99%)
Oct 05, 2017 10.27 10.32 10.25 10.25 12,558 -0.05(-0.50%)
Oct 04, 2017 10.30 10.40 10.30 10.30 16,458 -0.05(-0.49%)
Oct 03, 2017 10.32 10.38 10.22 10.35 50,002 +0.08(+0.74%)
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.