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 29, 2016 6.357 6.401 6.299 6.366 125,942 +0.01(+0.14%)
Apr 28, 2016 6.246 6.357 6.175 6.357 124,921 +0.15(+2.36%)
Apr 27, 2016 6.246 6.361 6.210 6.210 115,119 -0.08(-1.27%)
Apr 26, 2016 6.210 6.290 6.126 6.290 56,177 +0.07(+1.11%)
Apr 25, 2016 6.153 6.295 6.099 6.221 119,842 +0.13(+2.07%)
Apr 22, 2016 6.359 6.359 6.033 6.095 128,264 -0.00(-0.07%)
Apr 21, 2016 6.157 6.228 6.068 6.099 76,065 -0.08(-1.29%)
Apr 20, 2016 6.218 6.237 6.091 6.179 84,359 +0.04(+0.65%)
Apr 19, 2016 6.117 6.219 6.086 6.139 65,242 +0.01(+0.22%)
Apr 18, 2016 6.241 6.299 6.064 6.126 108,300 -0.15(-2.40%)
Apr 15, 2016 6.130 6.357 6.130 6.277 71,455 +0.18(+2.91%)
Apr 14, 2016 6.139 6.210 6.064 6.099 150,264 -0.02(-0.36%)
Apr 13, 2016 6.033 6.210 5.935 6.122 79,471 +0.10(+1.69%)
Apr 12, 2016 6.020 6.059 5.944 6.020 113,198 -0.02(-0.37%)
Apr 11, 2016 5.997 6.073 5.997 6.042 39,277 +0.06(+1.04%)
Apr 08, 2016 5.988 6.068 5.895 5.980 69,036 +0.05(+0.90%)
Apr 07, 2016 5.789 5.980 5.789 5.926 87,576 +0.13(+2.30%)
Apr 06, 2016 5.802 5.811 5.771 5.793 68,139 +0.00(+0.08%)
Apr 05, 2016 5.918 5.933 5.784 5.789 19,508 -0.12(-2.10%)
Apr 04, 2016 5.949 5.988 5.905 5.913 26,163 -0.08(-1.26%)
Apr 01, 2016 5.918 5.988 5.904 5.988 43,501 +0.02(+0.37%)
Mar 31, 2016 5.904 5.966 5.904 5.966 59,484 +0.09(+1.51%)
Mar 30, 2016 5.878 5.988 5.878 5.878 29,984 -0.05(-0.90%)
Mar 29, 2016 5.878 6.033 5.878 5.931 174,058 +0.04(+0.60%)
Mar 28, 2016 5.860 5.895 5.798 5.895 58,292 -0.03(-0.52%)
Mar 24, 2016 5.922 5.926 5.926 5.926 15,780 +0.00(+0.07%)
Mar 23, 2016 5.862 5.940 5.862 5.922 21,806 -0.01(-0.15%)
Mar 22, 2016 5.882 5.966 5.767 5.931 47,498 +0.08(+1.29%)
Mar 21, 2016 5.957 5.984 5.855 5.855 20,733 -0.09(-1.49%)
Mar 18, 2016 5.900 5.944 5.878 5.944 207,041 +0.06(+0.98%)
Mar 17, 2016 5.620 5.886 5.620 5.886 271,391 +0.22(+3.83%)
Mar 16, 2016 5.665 5.784 5.656 5.669 54,980 +0.05(+0.87%)
Mar 15, 2016 5.647 5.749 5.589 5.620 52,679 -0.08(-1.40%)
Mar 14, 2016 5.722 5.736 5.572 5.700 85,046 -0.05(-0.93%)
Mar 11, 2016 5.847 5.847 5.678 5.753 71,205 -0.10(-1.67%)
Mar 10, 2016 5.913 5.913 5.669 5.851 210,813 +0.02(+0.30%)
Mar 09, 2016 5.873 6.077 5.789 5.833 59,694 -0.01(-0.23%)
Mar 08, 2016 6.011 6.011 5.789 5.847 53,813 -0.13(-2.15%)
Mar 07, 2016 5.922 6.135 5.922 5.975 29,984 +0.08(+1.35%)
Mar 04, 2016 5.878 6.122 5.798 5.895 48,271 +0.14(+2.39%)
Mar 03, 2016 5.949 6.046 5.758 5.758 37,814 -0.20(-3.35%)
Mar 02, 2016 5.740 5.962 5.722 5.957 440,673 +0.17(+2.99%)
Mar 01, 2016 5.776 5.833 5.677 5.784 18,920 +0.08(+1.48%)
Feb 29, 2016 5.629 6.003 5.629 5.700 39,534 +0.07(+1.18%)
Feb 26, 2016 5.656 5.884 5.620 5.634 304,061 -0.04(-0.63%)
Feb 25, 2016 5.771 5.854 5.576 5.669 163,837 -0.13(-2.22%)
Feb 24, 2016 5.962 5.984 5.656 5.798 151,010 -0.19(-3.11%)
Feb 23, 2016 6.024 6.091 5.949 5.984 46,603 -0.08(-1.24%)
Feb 22, 2016 6.071 6.163 6.059 6.059 36,499 -0.10(-1.59%)
Feb 19, 2016 6.033 6.556 6.015 6.157 45,911 +0.12(+2.06%)
Feb 18, 2016 6.108 6.113 5.891 6.033 34,788 +0.11(+1.80%)
Feb 17, 2016 6.015 6.135 5.864 5.926 7,331 +0.04(+0.60%)
Feb 16, 2016 6.321 6.321 5.793 5.891 17,500 +0.16(+2.87%)
Feb 12, 2016 5.682 5.727 5.727 5.727 43,959 +0.05(+0.86%)
Feb 11, 2016 5.847 5.922 5.505 5.678 178,499 -0.14(-2.36%)
Feb 10, 2016 5.940 5.944 5.815 5.815 56,150 -0.08(-1.35%)
Feb 09, 2016 6.104 6.117 5.802 5.895 112,941 -0.31(-5.00%)
Feb 08, 2016 6.126 6.459 6.126 6.206 195,903 +0.09(+1.45%)
Feb 05, 2016 6.911 6.911 5.767 6.117 258,794 -0.24(-3.77%)
Feb 04, 2016 6.295 6.510 6.219 6.357 22,401 +0.00(+0.07%)
Feb 03, 2016 6.321 6.357 5.767 6.352 618,521 +0.11(+1.72%)
Feb 02, 2016 6.434 6.434 6.180 6.245 52,014 -0.19(-2.95%)
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.