Italia markets closed

Green Plains Inc. (GPRE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,16+0,08 (+0,42%)
Alla chiusura: 04:00PM EDT
19,16 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202419,1319,4618,8519,1619,16778.300
16 mag 202418,9519,2318,4219,0819,08965.600
15 mag 202420,3420,4018,9219,0219,021.004.200
14 mag 202420,2320,5419,8320,2420,241.221.400
13 mag 202419,9820,3919,6619,7819,781.044.300
10 mag 202420,2620,3919,4419,9819,98714.900
09 mag 202419,5320,2119,3920,1920,19899.700
08 mag 202419,1819,6318,7519,5819,581.370.700
07 mag 202419,7920,1019,2719,2819,282.244.000
06 mag 202420,5020,8219,6619,9019,901.209.800
03 mag 202420,3020,4919,7120,1720,171.810.800
02 mag 202420,2020,8119,7920,7420,741.360.900
01 mag 202420,5520,8320,0220,1220,121.716.200
30 apr 202421,5221,6020,6420,6720,67986.600
29 apr 202421,4321,8121,3921,7421,74679.100
26 apr 202421,0321,4820,7121,4021,40851.600
25 apr 202421,6321,6620,9521,1621,16946.000
24 apr 202422,0822,3921,6421,7521,75587.700
23 apr 202422,1122,7521,9422,2722,27759.900
22 apr 202422,1522,2121,3522,1222,12987.200
19 apr 202421,1122,4321,1122,2322,234.800.000
18 apr 202420,9121,3920,6621,1421,14938.400
17 apr 202421,3321,5220,8120,9320,931.134.200
16 apr 202420,6521,3020,5321,1121,11903.400
15 apr 202420,6721,5220,4820,9320,932.839.000
12 apr 202422,5823,2121,5821,9321,931.190.200
11 apr 202423,0923,1022,0422,3822,381.049.300
10 apr 202422,3323,5022,2323,1123,111.012.100
09 apr 202422,9123,3222,5223,0623,06699.400
08 apr 202423,5523,7622,4922,7322,73929.500
05 apr 202423,4523,6622,8923,4423,44666.600
04 apr 202423,2624,0423,1823,4023,401.074.900
03 apr 202423,3323,6722,9423,0823,08993.300
02 apr 202422,6823,3922,3223,3323,33874.100
01 apr 202423,1423,5822,2122,8022,80964.800
28 mar 202422,4623,4422,4623,1223,121.336.700
27 mar 202421,8622,5021,4722,4522,451.149.400
26 mar 202422,0822,3921,6721,6821,681.057.800
25 mar 202421,8122,1621,4322,0622,061.012.700
22 mar 202421,6922,1021,4121,8121,81566.300
21 mar 202422,0122,2421,3621,6021,60886.400
20 mar 202421,6321,9720,9221,8821,881.023.200
19 mar 202420,7021,9220,7021,8021,801.364.500
18 mar 202420,0820,9419,8120,9220,921.089.800
15 mar 202420,1320,9020,0820,2620,261.686.400
14 mar 202420,2020,2419,8420,2120,21723.100
13 mar 202420,3320,9520,2720,3120,31590.100
12 mar 202420,6220,8120,1920,4020,40942.700
11 mar 202420,6921,0520,6320,9020,901.199.600
08 mar 202420,9021,1520,5820,6720,67533.300
07 mar 202420,9821,4320,7620,7820,78758.700
06 mar 202421,6421,6420,7320,7820,78740.800
05 mar 202420,5121,6020,4921,5421,54972.900
04 mar 202421,1321,3120,2020,6220,62706.900
01 mar 202421,3821,7521,0121,2621,26852.100
29 feb 202422,0022,0921,2421,3021,30859.200
28 feb 202421,6421,9621,5121,6221,62471.600
27 feb 202422,3422,5621,6121,8321,83609.100
26 feb 202421,9822,2121,6921,9721,97902.400
23 feb 202422,4822,8222,0122,0622,06841.500
22 feb 202422,5222,8222,2322,5722,571.042.600
21 feb 202422,6622,9622,4822,8022,80691.300
20 feb 202422,8122,9722,5222,7522,75704.100
16 feb 202423,6123,7422,8423,0423,041.419.000
15 feb 202423,9624,1223,4023,7923,791.093.900
14 feb 202423,6423,9823,2523,5623,561.010.900
13 feb 202423,8324,2122,9923,2323,231.241.000
12 feb 202424,3924,8424,2124,6124,611.434.400
09 feb 202423,8125,2223,6024,7124,712.809.400
08 feb 202422,6023,7222,5923,6323,632.551.100
07 feb 202425,2025,2422,1722,6322,633.928.000
06 feb 202419,6920,0819,5520,0220,021.254.500
05 feb 202420,1320,1319,4419,7119,711.169.800
02 feb 202420,4820,7120,1320,4720,47613.800
01 feb 202420,9321,2820,2620,7720,77937.400
31 gen 202421,1421,5020,7220,7320,73680.200
30 gen 202421,5221,6220,9121,1321,13991.800
29 gen 202421,6122,2021,3921,8721,871.541.800
26 gen 202420,4521,6520,3921,6121,611.723.700
25 gen 202419,9920,1719,6820,1620,16994.800
24 gen 202420,3620,4119,7019,7219,72852.100
23 gen 202420,6720,7720,0120,0820,081.018.000
22 gen 202420,7321,0220,0920,3220,321.662.200
19 gen 202421,0021,0220,3220,9320,93964.300
18 gen 202421,2921,3620,5520,9120,911.410.900
17 gen 202420,9721,2620,4921,2121,211.804.300
16 gen 202421,5822,1521,3321,4821,481.674.100
12 gen 202422,2022,6921,3721,7121,712.500.500
11 gen 202423,1823,3022,1622,2222,222.861.600
10 gen 202423,5023,9123,3123,4923,491.888.200
09 gen 202423,9224,2423,4823,6323,631.662.700
08 gen 202424,2924,7623,7524,0924,091.091.800
05 gen 202424,4024,9024,0924,5324,53832.700
04 gen 202424,5724,8124,0724,4524,45797.800
03 gen 202424,6424,9624,3424,5024,501.089.600
02 gen 202425,2225,6624,5824,8024,80731.100
29 dic 202325,5525,7525,1825,2225,22626.900
28 dic 202325,3525,6125,1225,3725,37631.600
27 dic 202325,6625,7725,3225,4425,44441.500
26 dic 202325,6926,0425,6525,7325,73407.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...