Green Plains Inc Historical Data - G3V | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Green Plains Inc (G3V)
Green Plains Inc (G3V) Historical

Green Plains Inc (G3V)

11.705

-0.05

( -0.43% )

Updated: 07:32:50

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.31	-2.58010819809	12.015	12.03	11.525	1205	11.78001349	DE
4	-1.175	-9.12267080745	12.88	12.88	10.865	915	11.80662221	DE
12	-2.34	-16.6607333571	14.045	16.524999	10.865	600	12.67739561	DE
26	-9.075	-43.6717998075	20.78	21.42	10.865	447	14.2924541	DE
52	-17.295	-59.6379310345	29	29.68	10.865	321	16.85640621	DE
156	-17.585	-60.0375554797	29.29	31.89	10.865	316	17.20335457	DE
260	-17.585	-60.0375554797	29.29	31.89	10.865	316	17.20335457	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727382360	11.535	-0.06	-0.47	11.555	11.585	11.525	1807
1727295960	11.59	0	0.00	11.59	11.59	11.59	0
1727209560	11.59	-0.29	-2.40	11.55	11.59	11.55	405
1727123160	11.875	-0.14	-1.12	12.01	12.01	11.875	590
1726864020	12.01	0.02	0.17	12.015	12.03	12.01	2016
1726777620	11.99	0	0.00	11.99	11.99	11.99	0
1726691220	11.99	0.15	1.22	12.07	12.205	11.99	1951
1726604760	11.845	0.45	3.90	11.735	11.845	11.735	600
1726518420	11.4	0.54	4.92	11.4	11.4	11.4	50
1726259160	10.865	0	0.00	10.865	10.865	10.865	0
1726172760	10.865	0	0.00	10.865	10.865	10.865	0
1726086360	10.865	-0.07	-0.59	10.865	10.865	10.865	551
1725999960	10.93	-1.57	-12.56	11.17	11.45	10.93	750
1725913560	12.5	0	0.00	12.5	12.5	12.5	0
1725654360	12.5	0.43	3.52	12.5	12.5	12.5	200
1725567960	12.075	0	0.00	12.075	12.075	12.075	0
1725481560	12.075	0	0.00	12.075	12.075	12.075	0
1725395160	12.075	-0.81	-6.25	12.705	12.87	12.075	1753
1725308760	12.88	0.27	2.10	12.88	12.88	12.88	312
1725049560	12.615	0	0.00	12.615	12.615	12.615	0
1724963160	12.615	0.02	0.12	12.615	12.615	12.615	450
1724876820	12.6	0	0.00	12.6	12.6	12.6	0
1724790420	12.6	0	0.00	12.6	12.6	12.6	0
1724704020	12.6	0.04	0.32	12.6	12.6	12.6	15
1724444760	12.56	0	0.00	12.56	12.56	12.56	0
1724358360	12.56	0	0.00	12.56	12.56	12.56	0
1724271960	12.56	0	0.00	12.56	12.56	12.56	0
1724185560	12.56	-0.23	-1.80	12.575	12.765	12.56	482
1724099220	12.79	0.58	4.79	12.79	12.79	12.79	470
1723840020	12.205	0	0.00	12.205	12.205	12.205	0
1723753620	12.205	0.26	2.13	12.205	12.205	12.205	493
1723667160	11.95	0	0.00	11.95	11.95	11.95	0
1723580760	11.95	0	0.00	11.95	11.95	11.95	0
1723494360	11.95	-1.16	-8.85	12.01	12.01	11.95	1000
1723235220	13.11	-0.45	-3.32	13.11	13.11	13.11	358
1723148760	13.56	0	0.00	13.56	13.56	13.56	0
1723062360	13.56	0	0.00	13.56	13.56	13.56	0
1722975960	13.56	-1.4	-9.36	13.56	13.56	13.56	1000
1722889620	14.96	-1.09	-6.76	14.96	14.96	14.96	160
1722630360	16.045	-0.47	-2.82	16.045	16.045	16.045	90
1722544020	16.51	-0.01	-0.09	16.51	16.51	16.51	1
1722457560	16.524999	0.45	2.83	16.524999	16.524999	16.524999	1
1722371160	16.07	0	0.00	16.07	16.07	16.07	0
1722284760	16.07	0.59	3.81	16.075	16.315	16.07	822
1722025560	15.48	0	0.00	15.48	15.48	15.48	0
1721939160	15.48	0.23	1.47	14.905	15.48	14.805	1268
1721850600	15.255	0	0.00	15.255	15.255	15.255	0
1721764200	15.255	0	0.00	15.255	15.255	15.255	0
1721677800	15.255	0.2	1.29	15.295	15.295	15.255	7
1721420760	15.06	0	0.00	15.06	15.06	15.06	0
1721334360	15.06	0	0.00	15.06	15.06	15.06	0
1721247960	15.06	0	0.00	15.06	15.06	15.06	0
1721161560	15.06	0	0.00	15.06	15.06	15.06	0
1721075160	15.06	-0.36	-2.30	15.065	15.065	15.06	500
1720815960	15.415	0.43	2.90	15.415	15.415	15.415	390
1720729560	14.98	0.94	6.66	14.59	14.98	14.59	70
1720643220	14.045	0	0.00	14.045	14.045	14.045	0
1720556820	14.045	0	0.00	14.045	14.045	14.045	0
1720470420	14.045	0	0.00	14.045	14.045	14.045	0
1720211220	14.045	0.37	2.71	14.045	14.045	14.045	47
1720124820	13.675	-0.29	-2.04	13.675	13.675	13.675	75
1720038420	13.96	-0.39	-2.68	13.96	13.96	13.96	8
1719952020	14.345	-0.11	-0.76	14.34	14.345	14.34	66
1719865620	14.455	-0.85	-5.55	14.885	14.885	14.455	76
1719606420	15.305	0	0.00	15.305	15.305	15.305	0
1719520020	15.305	0.53	3.59	15.305	15.305	15.305	392

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions