Green Plains Partners LP (NQ: GPP )

15.51 USD +0.01 (+0.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 15.63 15.75 15.40 15.51 90,573 +0.01(+0.06%)
Oct 22, 2021 15.63 15.70 15.32 15.50 17,640 -0.07(-0.45%)
Oct 21, 2021 15.50 15.65 15.38 15.57 58,886 +0.19(+1.24%)
Oct 20, 2021 15.39 15.47 14.86 15.38 140,395 +1.23(+8.69%)
Oct 19, 2021 14.15 14.20 14.02 14.15 37,158 +0.05(+0.35%)
Oct 18, 2021 13.90 14.10 13.70 14.10 39,373 +0.10(+0.71%)
Oct 15, 2021 14.03 14.03 13.80 14.00 11,585 -0.01(-0.07%)
Oct 14, 2021 14.04 14.10 13.79 14.01 13,135 -0.09(-0.64%)
Oct 13, 2021 14.25 14.25 13.94 14.10 28,930 -0.11(-0.77%)
Oct 12, 2021 13.70 14.21 13.66 14.21 24,778 +0.63(+4.64%)
Oct 11, 2021 14.00 14.09 13.58 13.58 42,496 -0.39(-2.79%)
Oct 08, 2021 13.65 13.97 13.65 13.97 21,428 +0.40(+2.95%)
Oct 07, 2021 13.51 13.65 13.45 13.57 14,509 +0.04(+0.30%)
Oct 06, 2021 13.28 13.61 13.24 13.53 15,679 +0.07(+0.52%)
Oct 05, 2021 13.31 13.65 13.17 13.46 39,667 +0.08(+0.60%)
Oct 04, 2021 13.30 13.49 13.14 13.38 14,040 +0.02(+0.15%)
Oct 01, 2021 13.22 13.36 12.84 13.36 16,180 +0.13(+0.98%)
Sep 30, 2021 13.38 13.63 13.15 13.23 91,273 -0.28(-2.07%)
Sep 29, 2021 13.19 13.65 13.17 13.51 92,733 +0.20(+1.50%)
Sep 28, 2021 13.18 13.45 13.14 13.31 29,356 -0.05(-0.37%)
Sep 27, 2021 13.35 13.40 13.31 13.36 10,039 +0.03(+0.23%)
Sep 24, 2021 13.26 13.35 13.26 13.33 14,388 +0.03(+0.23%)
Sep 23, 2021 13.18 13.42 13.11 13.30 5,271 +0.13(+0.99%)
Sep 22, 2021 13.02 13.36 13.02 13.17 44,642 +0.17(+1.31%)
Sep 21, 2021 12.80 13.24 12.80 13.00 26,685 +0.17(+1.33%)
Sep 20, 2021 13.16 13.19 12.36 12.83 38,309 -0.42(-3.17%)
Sep 17, 2021 13.14 13.45 13.09 13.25 19,272 -0.20(-1.49%)
Sep 16, 2021 13.03 13.45 13.03 13.45 27,415 +0.57(+4.43%)
Sep 15, 2021 13.17 13.33 12.88 12.88 5,109 -0.22(-1.68%)
Sep 14, 2021 13.03 13.32 12.97 13.10 31,715 -0.06(-0.46%)
Sep 13, 2021 13.16 13.30 13.00 13.16 20,928 +0.00(+0.00%)
Sep 10, 2021 13.18 13.18 13.15 13.16 13,608 -0.06(-0.45%)
Sep 09, 2021 13.32 13.32 13.15 13.22 13,141 -0.18(-1.34%)
Sep 08, 2021 13.27 13.48 13.27 13.40 4,365 +0.14(+1.06%)
Sep 07, 2021 13.15 13.45 13.07 13.26 30,687 +0.11(+0.84%)
Sep 03, 2021 12.85 13.26 12.83 13.15 18,342 +0.19(+1.47%)
Sep 02, 2021 12.90 13.46 12.90 12.96 55,362 +0.15(+1.17%)
Sep 01, 2021 13.16 13.18 12.81 12.81 15,381 -0.31(-2.36%)
Aug 31, 2021 13.18 13.31 12.99 13.12 32,969 -0.03(-0.23%)
Aug 30, 2021 13.01 13.34 12.83 13.15 21,602 +0.08(+0.61%)
Aug 27, 2021 12.94 13.07 12.86 13.07 28,657 +0.25(+1.95%)
Aug 26, 2021 13.06 13.06 12.82 12.82 19,552 -0.23(-1.76%)
Aug 25, 2021 12.96 13.15 12.95 13.05 42,875 +0.11(+0.85%)
Aug 24, 2021 12.98 13.02 12.75 12.94 17,502 +0.04(+0.31%)
Aug 23, 2021 12.78 13.01 12.78 12.90 15,516 +0.12(+0.94%)
Aug 20, 2021 12.79 13.00 12.58 12.78 31,527 -0.11(-0.85%)
Aug 19, 2021 13.06 13.07 12.52 12.89 56,164 -0.20(-1.53%)
Aug 18, 2021 12.79 13.12 12.79 13.09 40,553 +0.26(+2.03%)
Aug 17, 2021 12.90 13.17 12.81 12.83 13,073 -0.08(-0.62%)
Aug 16, 2021 13.02 13.02 12.78 12.91 11,457 -0.20(-1.53%)
Aug 13, 2021 13.37 13.37 12.98 13.11 23,014 -0.22(-1.65%)
Aug 12, 2021 13.38 13.44 13.22 13.33 16,742 -0.04(-0.30%)
Aug 11, 2021 13.00 13.45 12.66 13.37 51,145 +0.38(+2.93%)
Aug 10, 2021 13.16 13.16 12.71 12.99 62,929 -0.21(-1.59%)
Aug 09, 2021 13.00 13.25 12.91 13.20 14,174 +0.20(+1.54%)
Aug 06, 2021 13.00 13.39 12.90 13.00 37,043 +0.01(+0.08%)
Aug 05, 2021 13.10 13.10 12.83 12.99 40,600 -0.33(-2.48%)
Aug 04, 2021 13.37 13.47 13.26 13.32 13,894 -0.09(-0.67%)
Aug 03, 2021 13.54 13.55 13.06 13.41 50,346 +0.41(+3.15%)
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.