Stockscreener 앱 받기
10.61
2.75%
-0.30
시간 외 거래:
10.82
0.21
+1.98%
Green Plains Inc 주식 (GPRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $10.99 | $10.59 | $0.40 | 884,294.0 | -2.75% |
| 2024-11-15 | $11.37 | $10.69 | $0.685 | 1,274,184.0 | -1.89% |
| 2024-11-14 | $11.19 | $10.77 | $0.42 | 799,307.0 | +2.77% |
| 2024-11-13 | $11.35 | $10.80 | $0.55 | 887,515.0 | -3.05% |
| 2024-11-12 | $11.33 | $10.77 | $0.56 | 1,408,164.0 | -1.33% |
| 2024-11-11 | $11.73 | $11.26 | $0.47 | 861,859.0 | -0.48% |
| 2024-11-08 | $11.64 | $11.28 | $0.36 | 889,639.0 | -3.03% |
| 2024-11-07 | $11.93 | $11.30 | $0.63 | 983,267.0 | -0.93% |
| 2024-11-06 | $12.60 | $11.65 | $0.95 | 2,149,857.0 | -8.08% |
| 2024-11-05 | $13.10 | $12.64 | $0.46 | 1,122,012.0 | -1.76% |
| 2024-11-04 | $13.81 | $12.01 | $1.80 | 2,685,191.0 | +9.72% |
| 2024-11-01 | $12.77 | $11.88 | $0.89 | 1,738,627.0 | -2.37% |
| 2024-10-31 | $14.04 | $12.19 | $1.85 | 2,638,126.0 | +5.07% |
| 2024-10-30 | $11.88 | $11.06 | $0.82 | 1,141,687.0 | +3.56% |
| 2024-10-29 | $12.09 | $11.19 | $0.90 | 1,021,994.0 | -7.72% |
| 2024-10-28 | $12.25 | $11.22 | $1.03 | 1,587,517.0 | +6.01% |
| 2024-10-25 | $11.70 | $11.03 | $0.67 | 1,316,630.0 | +4.64% |
| 2024-10-24 | $11.06 | $10.76 | $0.2992 | 974,244.0 | +1.01% |
| 2024-10-23 | $11.67 | $10.74 | $0.93 | 811,646.0 | -6.86% |
| 2024-10-22 | $11.73 | $11.04 | $0.685 | 940,222.0 | +2.28% |
Green Plains Inc 주식 (GPRE) 연도별 가격 이력
이 심층 분석에서는 Green Plains Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GPRE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Green Plains Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Green Plains Inc 주식 (GPRE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $13.81 | $10.59 | $3.22 | 16,568,210.0 | -13.25% |
| 2024-10 | $14.04 | $10.74 | $3.30 | 21,126,496.0 | -9.68% |
| 2024-09 | $14.67 | $11.62 | $3.04 | 20,264,869.0 | -4.45% |
| 2024-08 | $17.84 | $12.77 | $5.07 | 22,667,096.0 | -20.08% |
| 2024-07 | $18.14 | $14.35 | $3.79 | 17,256,777.0 | +11.79% |
| 2024-06 | $17.71 | $14.40 | $3.31 | 19,194,313.0 | -7.63% |
| 2024-05 | $20.83 | $16.74 | $4.09 | 28,030,586.0 | -16.93% |
| 2024-04 | $24.04 | $20.48 | $3.56 | 25,195,396.0 | -10.60% |
| 2024-03 | $23.44 | $19.80 | $3.64 | 18,838,664.0 | +8.54% |
| 2024-02 | $25.24 | $19.44 | $5.80 | 24,929,937.0 | +2.75% |
| 2024-01 | $25.66 | $19.68 | $5.98 | 28,099,659.0 | -17.80% |
Green Plains Inc 주식 (GPRE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.50 | $22.85 | $5.65 | 22,948,619.0 | +1.37% |
| 2023-11 | $29.48 | $23.15 | $6.33 | 23,361,321.0 | -15.32% |
| 2023-10 | $31.92 | $25.78 | $6.14 | 24,302,562.0 | -2.39% |
| 2023-09 | $34.62 | $29.97 | $4.65 | 19,458,680.0 | -3.03% |
| 2023-08 | $35.78 | $30.62 | $5.16 | 18,712,113.0 | -12.59% |
| 2023-07 | $36.02 | $31.61 | $4.41 | 12,537,757.0 | +10.14% |
| 2023-06 | $33.45 | $28.81 | $4.64 | 16,332,143.0 | +11.17% |
| 2023-05 | $34.89 | $27.92 | $6.97 | 21,567,194.0 | -15.13% |
| 2023-04 | $34.43 | $29.50 | $4.93 | 14,323,784.0 | +10.26% |
| 2023-03 | $35.73 | $27.73 | $8.00 | 20,928,343.0 | -10.61% |
| 2023-02 | $37.49 | $32.83 | $4.66 | 16,712,938.0 | -0.29% |
| 2023-01 | $36.19 | $28.46 | $7.73 | 15,794,331.0 | +14.00% |
Green Plains Inc 주식 (GPRE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $36.06 | $28.50 | $7.57 | 18,181,402.0 | -11.75% |
| 2022-11 | $37.07 | $26.45 | $10.62 | 20,173,922.0 | +19.63% |
| 2022-10 | $31.37 | $26.33 | $5.04 | 21,510,239.0 | -0.62% |
| 2022-09 | $39.00 | $26.64 | $12.36 | 21,981,407.0 | -20.64% |
| 2022-08 | $41.25 | $33.91 | $7.34 | 22,128,997.0 | +1.69% |
| 2022-07 | $36.63 | $26.73 | $9.90 | 15,717,839.0 | +32.57% |
| 2022-06 | $38.42 | $26.63 | $11.79 | 23,106,280.0 | -16.61% |
| 2022-05 | $35.16 | $26.09 | $9.07 | 24,666,572.0 | +16.07% |
| 2022-04 | $34.07 | $27.46 | $6.61 | 24,126,884.0 | -9.48% |
| 2022-03 | $34.42 | $28.33 | $6.09 | 25,228,379.0 | -5.28% |
| 2022-02 | $34.46 | $26.27 | $8.19 | 22,464,180.0 | +7.20% |
| 2022-01 | $38.60 | $27.85 | $10.75 | 18,979,167.0 | -12.14% |
0.20%
0.19%
자본화:
|
볼륨(24시간):